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 )

2.950 +0.030 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 2.890 2.900 2.720 2.750 60,420 -0.09(-3.17%)
Nov 29, 2023 2.830 2.950 2.820 2.840 44,111 +0.03(+1.07%)
Nov 28, 2023 2.930 3.079 2.790 2.810 61,982 -0.06(-2.09%)
Nov 27, 2023 2.950 2.990 2.740 2.870 47,452 -0.12(-4.01%)
Nov 24, 2023 2.870 3.090 2.870 2.990 22,876 +0.12(+4.18%)
Nov 22, 2023 2.770 2.966 2.770 2.870 26,835 +0.17(+6.30%)
Nov 21, 2023 2.840 2.920 2.650 2.700 67,795 -0.08(-2.88%)
Nov 20, 2023 3.040 3.050 2.760 2.780 53,463 -0.28(-9.15%)
Nov 17, 2023 2.980 3.170 2.960 3.060 180,825 +0.10(+3.55%)
Nov 16, 2023 3.000 3.290 2.613 2.955 80,072 -0.04(-1.50%)
Nov 15, 2023 3.250 3.250 2.905 3.000 78,188 -0.22(-6.83%)
Nov 14, 2023 3.100 3.249 2.910 3.220 149,400 +0.17(+5.57%)
Nov 13, 2023 2.580 3.100 2.520 3.050 116,200 +0.40(+15.09%)
Nov 10, 2023 2.620 2.770 2.521 2.650 191,375 +0.05(+1.92%)
Nov 09, 2023 2.720 2.810 2.600 2.600 53,160 -0.10(-3.70%)
Nov 08, 2023 2.630 2.770 2.550 2.700 116,436 +0.12(+4.45%)
Nov 07, 2023 2.450 2.590 2.410 2.585 66,993 +0.13(+5.51%)
Nov 06, 2023 2.860 2.870 2.400 2.450 126,776 -0.42(-14.63%)
Nov 03, 2023 2.720 2.950 2.700 2.870 115,888 +0.18(+6.69%)
Nov 02, 2023 2.570 2.750 2.570 2.690 99,054 +0.13(+5.08%)
Nov 01, 2023 2.450 2.670 2.448 2.560 85,814 +0.00(+0.00%)
Oct 31, 2023 2.350 2.570 2.330 2.560 100,380 +0.22(+9.40%)
Oct 30, 2023 2.430 2.518 2.300 2.340 119,006 -0.07(-2.90%)
Oct 27, 2023 2.510 2.570 2.370 2.410 84,909 -0.10(-3.98%)
Oct 26, 2023 2.470 2.550 2.420 2.510 64,311 +0.03(+1.21%)
Oct 25, 2023 2.720 2.820 2.450 2.480 115,397 -0.26(-9.49%)
Oct 24, 2023 2.450 2.880 2.320 2.740 146,545 +0.40(+17.09%)
Oct 23, 2023 2.350 2.400 2.310 2.340 114,064 -0.01(-0.43%)
Oct 20, 2023 2.400 2.400 2.310 2.350 158,283 -0.04(-1.88%)
Oct 19, 2023 2.550 2.653 2.320 2.395 181,143 -0.19(-7.17%)
Oct 18, 2023 2.650 2.650 2.550 2.580 112,453 -0.09(-3.37%)
Oct 17, 2023 2.840 3.060 2.610 2.670 145,142 -0.02(-0.74%)
Oct 16, 2023 2.820 2.828 2.680 2.690 161,615 -0.17(-5.94%)
Oct 13, 2023 2.880 2.922 2.820 2.860 71,632 -0.02(-0.69%)
Oct 12, 2023 2.850 3.030 2.850 2.880 35,361 -0.10(-3.36%)
Oct 11, 2023 3.000 3.100 2.860 2.980 106,349 -0.06(-1.97%)
Oct 10, 2023 3.020 3.240 3.020 3.040 63,360 +0.03(+1.00%)
Oct 09, 2023 2.990 3.140 2.900 3.010 62,942 -0.01(-0.33%)
Oct 06, 2023 3.030 3.080 2.940 3.020 69,941 -0.06(-1.79%)
Oct 05, 2023 3.060 3.180 2.960 3.075 105,235 +0.02(+0.49%)
Oct 04, 2023 3.010 3.290 3.010 3.060 74,401 +0.05(+1.66%)
Oct 03, 2023 2.930 3.090 2.890 3.010 105,835 +0.06(+2.03%)
Oct 02, 2023 3.130 3.210 2.863 2.950 91,506 -0.21(-6.65%)
Sep 29, 2023 3.080 3.190 3.060 3.160 57,409 +0.11(+3.61%)
Sep 28, 2023 3.210 3.210 3.010 3.050 58,667 -0.16(-4.98%)
Sep 27, 2023 3.150 3.349 3.150 3.210 38,531 +0.03(+0.94%)
Sep 26, 2023 3.180 3.250 3.140 3.180 40,823 -0.08(-2.45%)
Sep 25, 2023 3.130 3.390 3.210 3.260 75,360 +0.07(+2.19%)
Sep 22, 2023 3.460 3.490 3.150 3.190 52,448 -0.27(-7.80%)
Sep 21, 2023 3.480 3.620 3.420 3.460 65,929 -0.05(-1.42%)
Sep 20, 2023 3.350 3.530 3.285 3.510 51,918 +0.21(+6.36%)
Sep 19, 2023 3.520 3.550 3.259 3.300 46,358 -0.25(-7.04%)
Sep 18, 2023 3.910 3.910 3.550 3.550 85,554 -0.39(-9.90%)
Sep 15, 2023 3.510 4.000 3.351 3.940 383,327 +0.43(+12.25%)
Sep 14, 2023 3.360 3.530 3.360 3.510 45,685 +0.16(+4.78%)
Sep 13, 2023 3.490 3.540 3.310 3.350 49,984 -0.17(-4.83%)
Sep 12, 2023 3.430 3.580 3.370 3.520 43,513 +0.10(+2.92%)
Sep 11, 2023 3.280 3.510 3.280 3.420 39,346 +0.14(+4.27%)
Sep 08, 2023 3.200 3.340 3.080 3.280 41,536 +0.08(+2.50%)
Sep 07, 2023 3.150 3.360 3.110 3.200 53,818 +0.05(+1.59%)
Sep 06, 2023 3.180 3.280 3.085 3.150 77,955 -0.02(-0.63%)
Sep 05, 2023 3.380 3.580 3.040 3.170 94,538 -0.24(-7.04%)
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.