Nautilus Biotechnology Inc (NAUT) Historical Stock Data
2.39 ↓0.01 (-0.42%)
As of April 25, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, NAUT is down -0.09% a day on average. There have been 15 days where Nautilus Biotechnology Inc closed green and 15 days where NAUT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-24 | 2.50 | 2.40 | ↓$0.10 (-4.00%) | 2.40 | 2.57 | 44.23K |
2024-04-23 | 2.45 | 2.49 | ↑$0.04 (1.63%) | 2.45 | 2.58 | 24.94K |
2024-04-22 | 2.49 | 2.42 | ↓$0.07 (-2.81%) | 2.40 | 2.49 | 31.66K |
2024-04-19 | 2.31 | 2.46 | ↑$0.15 (6.49%) | 2.31 | 2.46 | 52.50K |
2024-04-18 | 2.44 | 2.34 | ↓$0.10 (-4.10%) | 2.33 | 2.51 | 99.73K |
2024-04-17 | 2.57 | 2.43 | ↓$0.14 (-5.45%) | 2.43 | 2.57 | 76.43K |
2024-04-16 | 2.46 | 2.52 | ↑$0.06 (2.44%) | 2.46 | 2.61 | 61.44K |
2024-04-15 | 2.52 | 2.46 | ↓$0.06 (-2.38%) | 2.43 | 2.64 | 52.18K |
2024-04-12 | 2.62 | 2.47 | ↓$0.15 (-5.73%) | 2.45 | 2.63 | 72.72K |
2024-04-11 | 2.52 | 2.63 | ↑$0.11 (4.37%) | 2.52 | 2.67 | 61.43K |
2024-04-10 | 2.60 | 2.56 | ↓$0.04 (-1.54%) | 2.54 | 2.69 | 109.75K |
2024-04-09 | 2.72 | 2.63 | ↓$0.09 (-3.31%) | 2.62 | 2.78 | 29.37K |
2024-04-08 | 2.67 | 2.70 | ↑$0.03 (1.12%) | 2.66 | 2.75 | 34.01K |
2024-04-05 | 2.64 | 2.67 | ↑$0.03 (1.14%) | 2.62 | 2.75 | 95.22K |
2024-04-04 | 2.78 | 2.64 | ↓$0.14 (-5.04%) | 2.62 | 2.79 | 83.39K |
2024-04-03 | 2.69 | 2.77 | ↑$0.08 (2.97%) | 2.69 | 2.80 | 62.04K |
2024-04-02 | 2.96 | 2.71 | ↓$0.25 (-8.45%) | 2.63 | 2.96 | 63.21K |
2024-04-01 | 2.90 | 3.00 | ↑$0.10 (3.45%) | 2.89 | 3.07 | 55.03K |
2024-03-28 | 2.75 | 2.94 | ↑$0.19 (6.91%) | 2.74 | 3.09 | 137.17K |
2024-03-27 | 2.65 | 2.77 | ↑$0.12 (4.53%) | 2.62 | 2.79 | 60.58K |
2024-03-26 | 2.71 | 2.61 | ↓$0.10 (-3.69%) | 2.61 | 2.74 | 42.44K |
2024-03-25 | 2.68 | 2.65 | ↓$0.03 (-1.12%) | 2.61 | 2.72 | 43.91K |
2024-03-22 | 2.76 | 2.65 | ↓$0.11 (-3.99%) | 2.65 | 2.76 | 34.65K |
2024-03-21 | 2.72 | 2.76 | ↑$0.04 (1.47%) | 2.70 | 2.80 | 75.75K |
2024-03-20 | 2.57 | 2.73 | ↑$0.16 (6.23%) | 2.57 | 2.76 | 42.91K |
2024-03-19 | 2.65 | 2.60 | ↓$0.05 (-1.89%) | 2.55 | 2.65 | 38.72K |
2024-03-18 | 2.52 | 2.62 | ↑$0.10 (3.97%) | 2.52 | 2.71 | 97.39K |
2024-03-15 | 2.44 | 2.56 | ↑$0.12 (4.92%) | 2.44 | 2.59 | 229.59K |
2024-03-14 | 2.63 | 2.50 | ↓$0.13 (-4.94%) | 2.39 | 2.66 | 118.36K |
2024-03-13 | 2.54 | 2.64 | ↑$0.10 (3.94%) | 2.54 | 2.68 | 56.84K |
Create an account or log in to view more rows.
$NAUT has just been halted from trading due to volatility.
$NAUT has just been halted from trading due to volatility.
$NAUT Be patient !!
$NAUT keep it going
$NAUT doesn’t look good for Monday.
$NAUT diversified
$NAUT NOT SELLING.
$NAUT wow! I sold too early
$NAUT shaking weak hands that’s all
$NAUT so tired of this pos let's fly already