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 | 0.135 | 4.96323529412 | 2.72 | 2.865 | 2.585 | 48059 | 2.7321108 | CS |
| 4 | 0.575 | 25.2192982456 | 2.28 | 2.865 | 2.2 | 69242 | 2.49328215 | CS |
| 12 | 0.045 | 1.60142348754 | 2.81 | 2.97 | 2.19 | 70420 | 2.58453406 | CS |
| 26 | -0.225 | -7.30519480519 | 3.08 | 3.1074 | 2.19 | 74656 | 2.63679067 | CS |
| 52 | -0.305 | -9.65189873418 | 3.16 | 4 | 2.19 | 80643 | 2.83250171 | CS |
| 156 | -6.315 | -68.8658669575 | 9.17 | 12.38 | 1.5 | 242853 | 4.76136153 | CS |
| 260 | -8.635 | -75.1523063534 | 11.49 | 12.38 | 1.5 | 240152 | 4.90558199 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 2.77 | -0.03 | -1.07 | 2.7599999 | 2.86 | 2.7342 | 56886 |
| 1721774100 | 2.8 | 0.1 | 3.70 | 2.69 | 2.8 | 2.68 | 74746 |
| 1721687700 | 2.7 | 0.09 | 3.45 | 2.66 | 2.72 | 2.585 | 58312 |
| 1721428500 | 2.61 | -0.09 | -3.33 | 2.71 | 2.73 | 2.59 | 47015 |
| 1721342100 | 2.7 | -0.07 | -2.53 | 2.72 | 2.85 | 2.7 | 45127 |
| 1721255700 | 2.77 | 0.04 | 1.47 | 2.68 | 2.79 | 2.62 | 83100 |
| 1721169300 | 2.73 | 0.12 | 4.60 | 2.66 | 2.74 | 2.61 | 115647 |
| 1721082900 | 2.61 | 0.08 | 3.16 | 2.57 | 2.625 | 2.4808 | 84965 |
| 1720823700 | 2.5299999 | 0.02 | 0.80 | 2.5 | 2.555 | 2.47 | 66309 |
| 1720737300 | 2.5099999 | 0.24 | 10.57 | 2.32 | 2.52 | 2.3001 | 101880 |
| 1720650900 | 2.27 | 0.01 | 0.44 | 2.2799999 | 2.33 | 2.25 | 48224 |
| 1720564500 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.33 | 2.23 | 39738 |
| 1720478100 | 2.2799999 | -0.02 | -0.87 | 2.31 | 2.33 | 2.25 | 43313 |
| 1720218900 | 2.3 | 0.03 | 1.32 | 2.2599999 | 2.3567 | 2.2 | 64912 |
| 1720040640 | 2.27 | 0 | 0.00 | 2.29 | 2.33 | 2.2599999 | 24161 |
| 1719959700 | 2.27 | 0 | 0.00 | 2.25 | 2.2799999 | 2.2 | 46360 |
| 1719873300 | 2.27 | -0.01 | -0.44 | 2.34 | 2.35 | 2.22 | 68482 |
| 1719614100 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1719527700 | 2.2799999 | 0.06 | 2.70 | 2.2799999 | 2.35 | 2.22 | 68970 |
| 1719441300 | 2.22 | -0.04 | -1.55 | 2.23 | 2.31 | 2.2 | 69424 |
| 1719354900 | 2.255 | 0.01 | 0.67 | 2.24 | 2.31 | 2.2112 | 50450 |
| 1719268500 | 2.24 | -0.21 | -8.57 | 2.45 | 2.4899 | 2.19 | 166084 |
| 1719009300 | 2.45 | -0.08 | -3.16 | 2.54 | 2.54 | 2.38 | 292073 |
| 1718922900 | 2.5299999 | 0.12 | 4.98 | 2.44 | 2.58 | 2.43 | 49471 |
| 1718750100 | 2.41 | -0.15 | -5.86 | 2.59 | 2.615 | 2.41 | 90407 |
| 1718663700 | 2.56 | 0 | 0.00 | 2.56 | 2.62 | 2.5299999 | 36164 |
| 1718404500 | 2.56 | -0.07 | -2.66 | 2.61 | 2.67 | 2.54 | 50277 |
| 1718318100 | 2.63 | -0.19 | -6.74 | 2.82 | 2.8482 | 2.6 | 44248 |
| 1718231700 | 2.82 | 0.16 | 6.02 | 2.75 | 2.88 | 2.7006 | 73403 |
| 1718145300 | 2.66 | 0.04 | 1.53 | 2.59 | 2.66 | 2.59 | 48131 |
| 1718058900 | 2.62 | 0.02 | 0.77 | 2.57 | 2.69 | 2.57 | 28598 |
| 1717799700 | 2.6 | -0.08 | -2.99 | 2.68 | 2.74 | 2.6 | 73096 |
| 1717713300 | 2.68 | 0.1 | 3.88 | 2.57 | 2.69 | 2.57 | 63766 |
| 1717626900 | 2.58 | 0 | 0.00 | 2.58 | 2.705 | 2.55 | 49235 |
| 1717540500 | 2.58 | -0.13 | -4.80 | 2.7 | 2.71 | 2.58 | 71755 |
| 1717454100 | 2.71 | -0.03 | -1.09 | 2.67 | 2.75 | 2.65 | 53165 |
| 1717194900 | 2.74 | 0.1 | 3.79 | 2.68 | 2.74 | 2.66 | 219620 |
| 1717108500 | 2.64 | 0.06 | 2.33 | 2.6 | 2.73 | 2.6 | 39890 |
| 1717022100 | 2.58 | 0 | 0.00 | 2.56 | 2.59 | 2.55 | 47843 |
| 1716935700 | 2.58 | -0.11 | -4.09 | 2.68 | 2.68 | 2.555 | 89220 |
| 1716590100 | 2.69 | 0.05 | 1.89 | 2.69 | 2.71 | 2.64 | 43594 |
| 1716503700 | 2.64 | -0.13 | -4.69 | 2.77 | 2.7757 | 2.6 | 71700 |
| 1716417300 | 2.77 | 0 | 0.00 | 2.77 | 2.85 | 2.75 | 49220 |
| 1716330900 | 2.77 | -0.07 | -2.46 | 2.83 | 2.94 | 2.75 | 52724 |
| 1716244500 | 2.84 | -0.11 | -3.73 | 2.92 | 2.96 | 2.81 | 27796 |
| 1715985300 | 2.95 | 0.03 | 1.03 | 2.95 | 2.97 | 2.89 | 92464 |
| 1715898900 | 2.92 | 0.05 | 1.74 | 2.81 | 2.94 | 2.81 | 48370 |
| 1715812500 | 2.87 | 0.01 | 0.35 | 2.89 | 2.9399 | 2.8514 | 140705 |
| 1715726100 | 2.86 | 0.13 | 4.76 | 2.79 | 2.87 | 2.7 | 100057 |
| 1715639700 | 2.73 | -0.01 | -0.36 | 2.75 | 2.7599999 | 2.681 | 25263 |
| 1715380500 | 2.74 | -0.06 | -2.14 | 2.83 | 2.86 | 2.7115 | 27178 |
| 1715294100 | 2.8 | 0.13 | 4.87 | 2.69 | 2.8 | 2.69 | 62619 |
| 1715207700 | 2.67 | -0.09 | -3.26 | 2.73 | 2.79 | 2.65 | 32747 |
| 1715121300 | 2.7599999 | -0.06 | -2.13 | 2.81 | 2.87 | 2.74 | 40986 |
| 1715034900 | 2.82 | 0.13 | 4.83 | 2.71 | 2.87 | 2.71 | 40321 |
| 1714775700 | 2.69 | 0.02 | 0.75 | 2.7799999 | 2.82 | 2.64 | 65314 |
| 1714689300 | 2.67 | -0.11 | -3.96 | 2.81 | 2.81 | 2.67 | 73901 |
| 1714602900 | 2.7799999 | 0.24 | 9.45 | 2.59 | 2.9 | 2.5299999 | 107862 |
| 1714516500 | 2.54 | -0.03 | -1.17 | 2.65 | 3 | 2.47 | 189662 |
| 1714430100 | 2.57 | 0.08 | 3.21 | 2.54 | 2.64 | 2.47 | 53148 |
| 1714170900 | 2.49 | 0.13 | 5.51 | 2.42 | 2.52 | 2.34 | 30030 |
| 1714084500 | 2.36 | -0.04 | -1.67 | 2.4 | 2.6 | 2.32 | 85838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
