ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NAUT Nautilus Biotechnology Inc

2.77
0.00 (0.00%)
Last Updated: 09:54:43
Delayed by 15 minutes

NAUT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 24 2024 2.77 -0.03 -1.07% 2.79 2.86 2.7342 54,218
Jul 23 2024 2.80 0.11 3.90% 2.69 2.80 2.68 74,746
Jul 22 2024 2.695 0.09 3.26% 2.66 2.72 2.585 28,289
Jul 19 2024 2.61 -0.09 -3.33% 2.71 2.73 2.59 37,915
Jul 18 2024 2.70 -0.07 -2.53% 2.72 2.85 2.70 45,127
Jul 17 2024 2.77 0.04 1.47% 2.68 2.79 2.62 83,099
Jul 16 2024 2.73 0.12 4.60% 2.66 2.74 2.61 115,647
Jul 15 2024 2.61 0.08 3.16% 2.57 2.625 2.4808 84,965
Jul 12 2024 2.53 0.02 0.80% 2.50 2.555 2.47 66,309
Jul 11 2024 2.51 0.24 10.57% 2.32 2.52 2.3001 98,112
Jul 10 2024 2.27 0.01 0.44% 2.28 2.33 2.25 48,224
Jul 09 2024 2.26 -0.02 -0.88% 2.28 2.33 2.23 39,738
Jul 08 2024 2.28 -0.02 -0.87% 2.31 2.33 2.25 43,313
Jul 05 2024 2.30 0.03 1.32% 2.26 2.3567 2.20 64,912
Jul 03 2024 2.27 0.00 0.00% 2.29 2.33 2.26 24,161
Jul 02 2024 2.27 0.00 0.00% 2.25 2.28 2.20 46,360
Jul 01 2024 2.27 -0.07 -2.99% 2.34 2.35 2.22 68,482
Jun 28 2024 2.34 0.06 2.63% 2.31 2.38 2.24 223,007
Jun 27 2024 2.28 0.06 2.70% 2.28 2.35 2.22 68,970
Jun 26 2024 2.22 -0.04 -1.55% 2.23 2.31 2.20 69,424
Jun 25 2024 2.255 0.01 0.67% 2.24 2.31 2.2112 50,450
Jun 24 2024 2.24 -0.21 -8.57% 2.45 2.4899 2.19 166,084
Jun 21 2024 2.45 -0.08 -3.16% 2.54 2.54 2.38 292,073
Jun 20 2024 2.53 0.12 4.98% 2.44 2.58 2.43 49,471
Jun 18 2024 2.41 -0.15 -5.86% 2.59 2.615 2.41 90,407
Jun 17 2024 2.56 0.00 0.00% 2.56 2.62 2.53 36,164
Jun 14 2024 2.56 -0.07 -2.66% 2.61 2.67 2.54 50,277
Jun 13 2024 2.63 -0.19 -6.74% 2.82 2.8482 2.60 44,248
Jun 12 2024 2.82 0.16 6.02% 2.75 2.88 2.7006 72,441
Jun 11 2024 2.66 0.04 1.53% 2.59 2.66 2.59 48,131
Jun 10 2024 2.62 0.02 0.77% 2.57 2.69 2.57 28,598
Jun 07 2024 2.60 -0.08 -2.99% 2.68 2.74 2.60 72,977
Jun 06 2024 2.68 0.10 3.88% 2.57 2.69 2.57 63,766
Jun 05 2024 2.58 0.00 0.00% 2.58 2.705 2.55 49,235
Jun 04 2024 2.58 -0.13 -4.80% 2.70 2.71 2.58 71,755
Jun 03 2024 2.71 -0.03 -1.09% 2.67 2.75 2.65 53,165
May 31 2024 2.74 0.10 3.79% 2.68 2.74 2.66 219,620
May 30 2024 2.64 0.06 2.33% 2.60 2.73 2.60 39,890
May 29 2024 2.58 0.00 0.00% 2.56 2.59 2.55 47,843
May 28 2024 2.58 -0.11 -4.09% 2.68 2.68 2.555 89,220
May 24 2024 2.69 0.05 1.89% 2.69 2.71 2.64 43,594
May 23 2024 2.64 -0.13 -4.69% 2.77 2.7757 2.60 69,824
May 22 2024 2.77 0.00 0.00% 2.77 2.85 2.75 49,220
May 21 2024 2.77 -0.07 -2.46% 2.83 2.94 2.75 52,724
May 20 2024 2.84 -0.11 -3.73% 2.92 2.96 2.81 27,796
May 17 2024 2.95 0.03 1.03% 2.95 2.97 2.89 92,464
May 16 2024 2.92 0.05 1.74% 2.81 2.94 2.81 48,370
May 15 2024 2.87 0.01 0.35% 2.89 2.9399 2.8514 140,705
May 14 2024 2.86 0.13 4.76% 2.79 2.87 2.70 100,057
May 13 2024 2.73 -0.01 -0.36% 2.75 2.76 2.681 25,263
May 10 2024 2.74 -0.06 -2.14% 2.83 2.86 2.7115 27,178
May 09 2024 2.80 0.13 4.87% 2.69 2.80 2.69 62,619
May 08 2024 2.67 -0.09 -3.26% 2.73 2.79 2.65 32,747
May 07 2024 2.76 -0.06 -2.13% 2.81 2.87 2.74 40,986
May 06 2024 2.82 0.13 4.83% 2.71 2.87 2.71 40,321
May 03 2024 2.69 0.02 0.75% 2.78 2.82 2.64 65,314
May 02 2024 2.67 -0.11 -3.96% 2.81 2.81 2.67 73,901
May 01 2024 2.78 0.24 9.45% 2.59 2.90 2.53 107,862
Apr 30 2024 2.54 -0.03 -1.17% 2.65 3.00 2.47 189,662
Apr 29 2024 2.57 0.08 3.21% 2.54 2.64 2.47 53,148
Apr 26 2024 2.49 0.13 5.51% 2.42 2.52 2.34 30,030

Your Recent History

Delayed Upgrade Clock