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 )

2.660 +0.040 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2021 4.570 4.860 4.480 4.850 595,908 +0.28(+6.13%)
Nov 29, 2021 4.920 4.945 4.570 4.570 406,480 -0.29(-5.97%)
Nov 26, 2021 4.840 4.960 4.650 4.860 224,760 +0.03(+0.62%)
Nov 24, 2021 4.530 5.070 4.440 4.830 858,007 +0.24(+5.23%)
Nov 23, 2021 4.740 4.839 4.430 4.590 401,063 -0.09(-1.92%)
Nov 22, 2021 5.000 5.060 4.650 4.680 441,962 -0.33(-6.59%)
Nov 19, 2021 5.050 5.270 4.990 5.010 280,661 -0.05(-0.99%)
Nov 18, 2021 5.220 5.140 5.060 5.060 349,478 +0.05(+1.00%)
Nov 17, 2021 5.060 5.110 4.950 5.010 269,480 -0.06(-1.18%)
Nov 16, 2021 5.350 5.350 5.050 5.070 228,397 -0.29(-5.41%)
Nov 15, 2021 5.210 5.380 5.140 5.360 343,477 +0.17(+3.28%)
Nov 12, 2021 5.230 5.360 5.190 5.190 261,546 -0.01(-0.19%)
Nov 11, 2021 5.340 5.370 5.200 5.200 273,281 -0.14(-2.62%)
Nov 10, 2021 5.620 5.260 5.340 327,606 -0.31(-5.49%)
Nov 09, 2021 5.600 5.720 5.540 5.650 479,906 +0.07(+1.25%)
Nov 08, 2021 5.580 5.750 5.520 5.580 495,204 -0.02(-0.36%)
Nov 05, 2021 5.710 5.720 5.540 5.600 204,300 -0.11(-1.93%)
Nov 04, 2021 5.810 5.845 5.570 5.710 349,418 -0.13(-2.23%)
Nov 03, 2021 5.780 5.900 5.644 5.840 297,626 +0.01(+0.17%)
Nov 02, 2021 5.710 6.330 5.610 5.830 893,733 +0.39(+7.17%)
Nov 01, 2021 5.320 5.570 5.420 5.440 366,956 +0.10(+1.87%)
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%)
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.