Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Biotechnology Inc (NQ: NAUT )

2.869 +0.209 (+7.86%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.540 5.543 5.220 5.340 378,668 -0.11(-2.02%)
Oct 28, 2021 5.250 5.490 5.250 5.450 406,405 +0.20(+3.81%)
Oct 27, 2021 5.260 5.330 5.216 5.250 328,191 -0.05(-0.94%)
Oct 26, 2021 5.380 5.300 275,809 -0.01(-0.19%)
Oct 25, 2021 5.180 5.440 5.080 5.310 449,564 +0.17(+3.31%)
Oct 22, 2021 5.400 5.400 5.110 5.140 862,138 -0.30(-5.51%)
Oct 21, 2021 5.620 5.690 5.410 5.440 406,131 -0.11(-1.98%)
Oct 20, 2021 5.700 5.720 5.500 5.550 397,777 -0.14(-2.46%)
Oct 19, 2021 5.580 5.850 5.500 5.690 385,132 +0.13(+2.34%)
Oct 18, 2021 5.710 5.710 5.550 5.560 235,185 -0.15(-2.63%)
Oct 15, 2021 5.800 5.850 5.620 5.710 183,233 -0.10(-1.72%)
Oct 14, 2021 6.170 6.210 5.730 5.810 415,276 -0.02(-0.34%)
Oct 13, 2021 5.700 5.920 5.580 5.830 235,413 +0.17(+3.00%)
Oct 12, 2021 5.520 5.840 5.400 5.660 537,416 +0.22(+4.04%)
Oct 11, 2021 5.660 5.670 5.390 5.440 457,874 -0.21(-3.72%)
Oct 08, 2021 5.850 5.890 5.610 5.650 414,776 -0.11(-1.91%)
Oct 07, 2021 5.780 5.870 5.740 5.760 182,723 -0.01(-0.17%)
Oct 06, 2021 5.880 5.890 5.710 5.770 187,004 -0.14(-2.37%)
Oct 05, 2021 5.840 6.145 5.840 5.910 271,309 +0.07(+1.20%)
Oct 04, 2021 6.160 6.220 5.810 5.840 454,420 -0.37(-5.96%)
Oct 01, 2021 6.100 6.230 6.010 6.210 186,140 +0.07(+1.14%)
Sep 30, 2021 6.170 6.260 6.100 6.140 332,680 -0.02(-0.32%)
Sep 29, 2021 6.410 6.420 6.120 6.160 339,276 -0.18(-2.84%)
Sep 28, 2021 6.490 6.589 6.210 6.340 573,126 -0.22(-3.35%)
Sep 27, 2021 6.690 6.692 6.438 6.560 212,791 -0.07(-1.06%)
Sep 24, 2021 6.760 6.845 6.600 6.630 269,978 -0.14(-2.07%)
Sep 23, 2021 7.050 7.070 6.760 6.770 403,153 -0.20(-2.87%)
Sep 22, 2021 6.980 7.037 6.840 6.970 180,426 +0.03(+0.43%)
Sep 21, 2021 6.960 7.170 6.760 6.940 504,084 +0.03(+0.43%)
Sep 20, 2021 6.800 7.050 6.710 6.910 509,469 +0.15(+2.22%)
Sep 17, 2021 6.910 7.060 6.760 6.760 2,418,422 -0.17(-2.45%)
Sep 16, 2021 7.170 7.230 6.830 6.930 455,974 -0.18(-2.53%)
Sep 15, 2021 6.850 7.140 6.760 7.110 330,579 +0.21(+3.04%)
Sep 14, 2021 7.000 7.180 6.870 6.900 235,271 -0.05(-0.72%)
Sep 13, 2021 7.130 7.290 6.860 6.950 983,777 -0.20(-2.80%)
Sep 10, 2021 7.580 7.580 7.112 7.150 409,914 -0.33(-4.41%)
Sep 09, 2021 7.510 7.610 7.262 7.480 501,488 -0.07(-0.93%)
Sep 08, 2021 7.520 8.610 7.440 7.550 1,855,680 +0.07(+0.94%)
Sep 07, 2021 7.820 8.000 7.450 7.480 473,229 -0.21(-2.73%)
Sep 03, 2021 7.970 8.010 7.600 7.690 474,383 -0.26(-3.27%)
Sep 02, 2021 7.620 8.000 7.620 7.950 160,623 +0.27(+3.52%)
Sep 01, 2021 7.790 8.020 7.610 7.680 243,060 -0.21(-2.66%)
Aug 31, 2021 7.930 8.020 7.816 7.890 242,674 +0.01(+0.13%)
Aug 30, 2021 7.980 8.000 7.800 7.880 276,783 -0.12(-1.50%)
Aug 27, 2021 7.970 8.100 7.880 8.000 541,506 +0.28(+3.63%)
Aug 26, 2021 7.760 8.030 7.660 7.720 272,551 -0.11(-1.40%)
Aug 25, 2021 7.850 7.890 7.670 7.830 190,429 -0.04(-0.51%)
Aug 24, 2021 7.430 7.890 7.360 7.870 667,998 +0.45(+6.06%)
Aug 23, 2021 7.500 7.700 7.330 7.420 281,224 +0.04(+0.54%)
Aug 20, 2021 7.300 7.740 7.220 7.380 338,524 +0.12(+1.65%)
Aug 19, 2021 7.600 8.000 7.210 7.260 357,273 -0.37(-4.85%)
Aug 18, 2021 7.600 8.120 7.400 7.630 424,537 -0.03(-0.39%)
Aug 17, 2021 7.950 8.020 7.640 7.660 447,367 -0.22(-2.79%)
Aug 16, 2021 7.750 7.890 7.510 7.880 238,937 +0.24(+3.14%)
Aug 13, 2021 7.580 7.760 7.450 7.640 190,176 -0.05(-0.65%)
Aug 12, 2021 7.300 7.730 7.250 7.690 640,948 +0.39(+5.34%)
Aug 11, 2021 7.660 7.700 7.050 7.300 715,169 -0.28(-3.69%)
Aug 10, 2021 7.800 8.090 7.457 7.580 618,709 -0.40(-5.01%)
Aug 09, 2021 7.540 8.220 7.397 7.980 1,062,034 +0.50(+6.68%)
Aug 06, 2021 8.370 8.380 7.411 7.480 1,817,153 -0.77(-9.33%)
Aug 05, 2021 7.510 12.38 7.340 8.250 28,293,536 +0.76(+10.15%)
Aug 04, 2021 7.560 7.780 7.280 7.490 173,401 -0.16(-2.09%)
Aug 03, 2021 7.690 7.990 7.500 7.650 170,092 -0.13(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.