Nautilus Biotechnology Inc (NAUT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -8.43373493976 | 1.245 | 1.36 | 1.13 | 138359 | 1.23650012 | CS |
| 4 | -0.5408 | -32.1751546882 | 1.6808 | 1.76 | 1.1 | 125718 | 1.40211426 | CS |
| 12 | -0.9 | -44.1176470588 | 2.04 | 2.11 | 1.1 | 131595 | 1.67110791 | CS |
| 26 | -1.4 | -55.1181102362 | 2.54 | 3.09 | 1.1 | 116246 | 2.11113692 | CS |
| 52 | -1.57 | -57.9335793358 | 2.71 | 3.09 | 1.1 | 93865 | 2.29206017 | CS |
| 156 | -2.48 | -68.5082872928 | 3.62 | 5.065 | 1.1 | 140309 | 2.78681249 | CS |
| 260 | -10.35 | -90.0783289817 | 11.49 | 12.38 | 1.1 | 218213 | 4.68860104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 1.1399999 | -0.06 | -5.00 | 1.1518 | 1.22 | 1.1299999 | 76487 |
| 1741217700 | 1.2 | -0.01 | -0.83 | 1.19 | 1.25 | 1.19 | 55929 |
| 1741131300 | 1.21 | -0.03 | -2.42 | 1.205 | 1.25 | 1.1903999 | 207090 |
| 1741044900 | 1.24 | -0.06 | -4.62 | 1.3243 | 1.36 | 1.24 | 124333 |
| 1740785700 | 1.3 | 0.13 | 11.11 | 1.245 | 1.3087 | 1.18 | 227956 |
| 1740699300 | 1.17 | -0.26 | -18.18 | 1.26 | 1.31 | 1.1 | 528192 |
| 1740612900 | 1.43 | -0.04 | -2.72 | 1.49 | 1.49 | 1.4 | 83434 |
| 1740526500 | 1.47 | -0.03 | -2.00 | 1.53 | 1.53 | 1.47 | 65189 |
| 1740440100 | 1.5 | -0.04 | -2.60 | 1.59 | 1.59 | 1.5 | 77802 |
| 1740180900 | 1.54 | -0.06 | -3.75 | 1.6299999 | 1.65 | 1.53 | 79825 |
| 1740094500 | 1.6 | -0.07 | -4.19 | 1.65 | 1.66 | 1.59 | 68969 |
| 1740008100 | 1.67 | -0.04 | -2.34 | 1.69 | 1.73 | 1.65 | 53838 |
| 1739921700 | 1.71 | 0 | 0.00 | 1.74 | 1.75 | 1.6641 | 72461 |
| 1739576100 | 1.71 | -0.01 | -0.58 | 1.76 | 1.76 | 1.69 | 39865 |
| 1739489700 | 1.72 | 0.12 | 7.50 | 1.6299999 | 1.73 | 1.56 | 104968 |
| 1739403300 | 1.6 | 0 | 0.00 | 1.6 | 1.6651 | 1.5598 | 160458 |
| 1739316900 | 1.6 | -0.1 | -5.88 | 1.67 | 1.67 | 1.5732 | 119589 |
| 1739230500 | 1.7 | 0.08 | 4.94 | 1.6299999 | 1.7 | 1.6 | 94675 |
| 1738971300 | 1.62 | -0.08 | -4.71 | 1.6808 | 1.7054 | 1.6001 | 147582 |
| 1738884900 | 1.7 | -0.06 | -3.41 | 1.76 | 1.777 | 1.67 | 58596 |
| 1738798500 | 1.76 | 0.02 | 1.15 | 1.75 | 1.79 | 1.71 | 55232 |
| 1738712100 | 1.74 | 0.03 | 1.75 | 1.755 | 1.8 | 1.713 | 43382 |
| 1738625700 | 1.71 | 0 | 0.00 | 1.6812 | 1.7465 | 1.6812 | 44280 |
| 1738366500 | 1.71 | -0.06 | -3.39 | 1.76 | 1.8 | 1.6943 | 59926 |
| 1738280100 | 1.77 | 0.01 | 0.57 | 1.77 | 1.85 | 1.75 | 22189 |
| 1738193700 | 1.76 | -0.04 | -2.22 | 1.8 | 1.82 | 1.74 | 50808 |
| 1738107300 | 1.8 | -0.04 | -2.17 | 1.82 | 1.855 | 1.7902 | 35058 |
| 1738020900 | 1.84 | -0.08 | -4.17 | 1.94 | 1.9649 | 1.81 | 64950 |
| 1737761700 | 1.92 | -0.09 | -4.48 | 1.98 | 2.02 | 1.9001 | 491947 |
| 1737675300 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1737588900 | 2.0099999 | -0.03 | -1.47 | 2.06 | 2.1 | 1.99 | 110954 |
| 1737502500 | 2.04 | 0.11 | 5.70 | 1.965 | 2.11 | 1.9601 | 92202 |
| 1737156900 | 1.93 | 0.03 | 1.58 | 1.92 | 1.94 | 1.885 | 77540 |
| 1737070500 | 1.9 | -0.04 | -2.06 | 1.94 | 1.94 | 1.89 | 68207 |
| 1736984100 | 1.94 | 0.08 | 4.30 | 1.9 | 2 | 1.9 | 121782 |
| 1736897700 | 1.86 | 0.02 | 1.09 | 1.83 | 1.88 | 1.8 | 126907 |
| 1736811300 | 1.84 | 0.08 | 4.55 | 1.78 | 1.85 | 1.74 | 99899 |
| 1736552100 | 1.76 | -0.06 | -3.30 | 1.79 | 1.79 | 1.685 | 168599 |
| 1736379300 | 1.82 | 0.1 | 5.81 | 1.72 | 1.89 | 1.6812 | 209757 |
| 1736292900 | 1.72 | -0.02 | -1.15 | 1.751 | 1.7965 | 1.71 | 110554 |
| 1736206500 | 1.74 | 0.07 | 4.19 | 1.755 | 1.82 | 1.7208 | 91928 |
| 1735947300 | 1.67 | -0.02 | -1.18 | 1.71 | 1.7496 | 1.66 | 195992 |
| 1735860900 | 1.69 | 0.01 | 0.60 | 1.73 | 1.84 | 1.665 | 193203 |
| 1735688100 | 1.68 | 0.01 | 0.60 | 1.68 | 1.72 | 1.6405 | 140632 |
| 1735601700 | 1.67 | -0.03 | -1.76 | 1.7 | 1.7 | 1.61 | 91145 |
| 1735342500 | 1.7 | -0.08 | -4.49 | 1.7993 | 1.8489 | 1.67 | 113611 |
| 1735256100 | 1.78 | 0.05 | 2.89 | 1.73 | 1.81 | 1.6801 | 97536 |
| 1735077840 | 1.73 | 0.01 | 0.58 | 1.71 | 1.7594 | 1.69 | 98355 |
| 1734996900 | 1.72 | -0.04 | -2.27 | 1.78 | 1.78 | 1.65 | 241639 |
| 1734737700 | 1.76 | -0.04 | -2.22 | 1.79 | 1.9 | 1.74 | 653805 |
| 1734651300 | 1.8 | -0.01 | -0.55 | 1.81 | 1.87 | 1.78 | 158707 |
| 1734564900 | 1.81 | -0.17 | -8.59 | 1.97 | 2.1 | 1.795 | 185615 |
| 1734478500 | 1.98 | -0.02 | -1.00 | 1.99 | 2 | 1.9 | 148558 |
| 1734392100 | 2 | 0.05 | 2.56 | 1.94 | 2.0299999 | 1.92 | 99041 |
| 1734132900 | 1.95 | -0.09 | -4.41 | 2.04 | 2.04 | 1.92 | 94977 |
| 1734046500 | 2.04 | -0.04 | -1.92 | 2.1 | 2.125 | 2.0200999 | 90826 |
| 1733960100 | 2.08 | -0.03 | -1.42 | 2.14 | 2.14 | 2.02 | 84562 |
| 1733873700 | 2.11 | -0.06 | -2.76 | 2.175 | 2.205 | 2.07 | 113658 |
| 1733787300 | 2.17 | 0.03 | 1.40 | 2.1401 | 2.21 | 2.06 | 199473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
