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 )

2.790 +0.130 (+4.89%)
Streaming Delayed Price Updated: 9:55 AM 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 (%)
Jun 11, 2024 2.590 2.660 2.590 2.660 48,131 +0.04(+1.53%)
Jun 10, 2024 2.570 2.690 2.570 2.620 28,598 +0.02(+0.77%)
Jun 07, 2024 2.680 2.740 2.600 2.600 73,096 -0.08(-2.99%)
Jun 06, 2024 2.570 2.690 2.570 2.680 63,766 +0.10(+3.88%)
Jun 05, 2024 2.610 2.705 2.550 2.580 49,235 +0.00(+0.00%)
Jun 04, 2024 2.700 2.710 2.580 2.580 71,755 -0.13(-4.80%)
Jun 03, 2024 2.670 2.750 2.650 2.710 53,165 -0.03(-1.09%)
May 31, 2024 2.680 2.740 2.660 2.740 219,620 +0.10(+3.79%)
May 30, 2024 2.600 2.730 2.600 2.640 39,890 +0.06(+2.33%)
May 29, 2024 2.560 2.590 2.550 2.580 47,843 +0.00(+0.00%)
May 28, 2024 2.680 2.680 2.555 2.580 91,559 -0.11(-4.09%)
May 24, 2024 2.690 2.710 2.640 2.690 43,594 +0.05(+1.89%)
May 23, 2024 2.770 2.776 2.600 2.640 71,700 -0.13(-4.69%)
May 22, 2024 2.770 2.850 2.750 2.770 49,220 +0.00(+0.00%)
May 21, 2024 2.830 2.940 2.750 2.770 52,724 -0.07(-2.46%)
May 20, 2024 2.920 2.960 2.810 2.840 27,826 -0.11(-3.73%)
May 17, 2024 2.950 2.970 2.890 2.950 92,464 +0.03(+1.03%)
May 16, 2024 2.810 2.940 2.810 2.920 48,370 +0.05(+1.74%)
May 15, 2024 2.890 2.940 2.851 2.870 140,705 +0.01(+0.35%)
May 14, 2024 2.790 2.870 2.700 2.860 100,057 +0.13(+4.76%)
May 13, 2024 2.750 2.760 2.681 2.730 25,263 -0.01(-0.36%)
May 10, 2024 2.830 2.830 2.712 2.740 27,178 -0.06(-2.14%)
May 09, 2024 2.690 2.800 2.690 2.800 62,619 +0.13(+4.87%)
May 08, 2024 2.730 2.790 2.650 2.670 32,747 -0.09(-3.26%)
May 07, 2024 2.810 2.870 2.740 2.760 40,986 -0.06(-2.13%)
May 06, 2024 2.710 2.870 2.710 2.820 40,321 +0.13(+4.83%)
May 03, 2024 2.780 2.820 2.640 2.690 65,314 +0.02(+0.75%)
May 02, 2024 2.810 2.810 2.670 2.670 73,901 -0.11(-3.96%)
May 01, 2024 2.590 2.900 2.530 2.780 107,862 +0.24(+9.45%)
Apr 30, 2024 2.650 3.000 2.470 2.540 190,123 -0.03(-1.17%)
Apr 29, 2024 2.540 2.640 2.470 2.570 53,148 +0.08(+3.21%)
Apr 26, 2024 2.420 2.520 2.351 2.490 30,030 +0.13(+5.51%)
Apr 25, 2024 2.400 2.600 2.320 2.360 85,838 -0.04(-1.67%)
Apr 24, 2024 2.500 2.569 2.400 2.400 44,225 -0.09(-3.61%)
Apr 23, 2024 2.450 2.580 2.450 2.490 24,937 +0.07(+2.89%)
Apr 22, 2024 2.490 2.490 2.400 2.420 31,663 -0.04(-1.63%)
Apr 19, 2024 2.310 2.460 2.310 2.460 52,503 +0.12(+5.13%)
Apr 18, 2024 2.440 2.508 2.330 2.340 99,733 -0.09(-3.70%)
Apr 17, 2024 2.570 2.570 2.430 2.430 76,429 -0.09(-3.57%)
Apr 16, 2024 2.460 2.610 2.460 2.520 61,444 +0.06(+2.44%)
Apr 15, 2024 2.520 2.640 2.426 2.460 52,184 -0.01(-0.40%)
Apr 12, 2024 2.620 2.627 2.450 2.470 72,720 -0.16(-6.08%)
Apr 11, 2024 2.520 2.670 2.520 2.630 61,434 +0.07(+2.73%)
Apr 10, 2024 2.600 2.690 2.540 2.560 109,752 -0.07(-2.66%)
Apr 09, 2024 2.720 2.780 2.620 2.630 29,367 -0.07(-2.59%)
Apr 08, 2024 2.670 2.750 2.660 2.700 34,010 +0.03(+1.12%)
Apr 05, 2024 2.640 2.750 2.620 2.670 95,215 +0.03(+1.14%)
Apr 04, 2024 2.780 2.790 2.620 2.640 83,389 -0.13(-4.69%)
Apr 03, 2024 2.690 2.800 2.690 2.770 62,042 +0.06(+2.21%)
Apr 02, 2024 2.960 2.960 2.630 2.710 63,207 -0.29(-9.67%)
Apr 01, 2024 2.900 3.070 2.890 3.000 55,027 +0.06(+2.04%)
Mar 28, 2024 2.750 3.090 2.735 2.940 137,169 +0.17(+6.14%)
Mar 27, 2024 2.650 2.790 2.620 2.770 60,579 +0.16(+6.13%)
Mar 26, 2024 2.710 2.740 2.610 2.610 42,439 -0.04(-1.51%)
Mar 25, 2024 2.680 2.720 2.611 2.650 43,908 +0.00(+0.00%)
Mar 22, 2024 2.760 2.760 2.650 2.650 34,652 -0.11(-3.99%)
Mar 21, 2024 2.720 2.802 2.700 2.760 75,900 +0.03(+1.10%)
Mar 20, 2024 2.570 2.757 2.570 2.730 42,908 +0.13(+5.00%)
Mar 19, 2024 2.650 2.650 2.550 2.600 38,722 -0.02(-0.76%)
Mar 18, 2024 2.520 2.710 2.520 2.620 97,392 +0.06(+2.34%)
Mar 15, 2024 2.440 2.590 2.440 2.560 229,590 +0.06(+2.40%)
Mar 14, 2024 2.630 2.660 2.390 2.500 118,358 -0.14(-5.30%)
Mar 13, 2024 2.540 2.675 2.540 2.640 56,835 +0.10(+3.94%)
Mar 12, 2024 2.500 2.720 2.490 2.540 143,227 +0.13(+5.39%)
Mar 11, 2024 2.960 3.000 2.380 2.410 316,931 -0.57(-19.13%)
Mar 08, 2024 3.000 3.080 2.910 2.980 79,532 +0.04(+1.36%)
Mar 07, 2024 2.710 3.000 2.695 2.940 110,150 +0.26(+9.70%)
Mar 06, 2024 2.580 2.770 2.540 2.680 63,572 +0.07(+2.68%)
Mar 05, 2024 2.660 2.690 2.570 2.610 67,657 -0.08(-2.97%)
Mar 04, 2024 2.720 2.720 2.547 2.690 69,527 -0.03(-1.10%)
Mar 01, 2024 2.710 2.790 2.600 2.720 121,370 +0.03(+1.12%)
Feb 29, 2024 2.900 2.900 2.680 2.690 117,279 -0.11(-3.93%)
Feb 28, 2024 2.800 2.940 2.717 2.800 69,085 -0.14(-4.76%)
Feb 27, 2024 2.770 2.970 2.700 2.940 86,840 +0.22(+8.09%)
Feb 26, 2024 2.820 2.950 2.710 2.720 77,632 -0.09(-3.20%)
Feb 23, 2024 2.800 2.880 2.716 2.810 29,976 +0.01(+0.36%)
Feb 22, 2024 2.750 2.951 2.690 2.800 53,231 +0.03(+1.08%)
Feb 21, 2024 2.780 2.839 2.687 2.770 43,783 +0.03(+1.09%)
Feb 20, 2024 2.770 2.830 2.700 2.740 58,344 -0.09(-3.18%)
Feb 16, 2024 3.060 3.075 2.800 2.830 68,709 -0.23(-7.52%)
Feb 15, 2024 2.920 3.100 2.850 3.060 58,424 +0.18(+6.25%)
Feb 14, 2024 2.830 2.970 2.810 2.880 71,177 +0.12(+4.35%)
Feb 13, 2024 2.830 2.900 2.719 2.760 104,611 -0.19(-6.44%)
Feb 12, 2024 2.830 3.000 2.805 2.950 140,182 +0.15(+5.36%)
Feb 09, 2024 2.730 2.870 2.690 2.800 55,697 +0.10(+3.70%)
Feb 08, 2024 2.670 2.750 2.670 2.700 52,868 +0.00(+0.00%)
Feb 07, 2024 2.670 2.770 2.590 2.700 95,801 +0.03(+1.12%)
Feb 06, 2024 2.590 2.725 2.590 2.670 88,119 +0.06(+2.30%)
Feb 05, 2024 2.630 2.745 2.560 2.610 149,693 -0.09(-3.33%)
Feb 02, 2024 2.840 2.860 2.700 2.700 56,340 -0.18(-6.25%)
Feb 01, 2024 2.820 3.040 2.820 2.880 64,350 +0.10(+3.60%)
Jan 31, 2024 2.900 3.000 2.740 2.780 58,098 -0.13(-4.47%)
Jan 30, 2024 2.960 3.020 2.890 2.910 69,770 -0.07(-2.35%)
Jan 29, 2024 3.000 3.060 2.960 2.980 40,634 -0.01(-0.33%)
Jan 26, 2024 3.100 3.100 2.990 2.990 41,767 -0.07(-2.29%)
Jan 25, 2024 3.080 3.107 3.020 3.060 50,376 +0.00(+0.00%)
Jan 24, 2024 3.100 3.120 3.010 3.060 47,780 +0.01(+0.33%)
Jan 23, 2024 3.120 3.120 3.000 3.050 51,362 -0.04(-1.29%)
Jan 22, 2024 3.000 3.114 2.986 3.090 59,489 +0.08(+2.66%)
Jan 19, 2024 3.020 3.090 2.935 3.010 63,801 +0.02(+0.67%)
Jan 18, 2024 3.000 3.070 2.915 2.990 44,627 +0.01(+0.34%)
Jan 17, 2024 2.980 3.030 2.910 2.980 72,301 -0.07(-2.30%)
Jan 16, 2024 3.070 3.070 2.950 3.050 125,286 -0.06(-1.93%)
Jan 12, 2024 3.120 3.220 3.083 3.110 43,399 +0.04(+1.30%)
Jan 11, 2024 3.150 3.160 3.030 3.070 73,468 -0.11(-3.46%)
Jan 10, 2024 3.150 3.190 3.070 3.180 54,621 +0.02(+0.63%)
Jan 09, 2024 3.070 3.250 3.070 3.160 72,591 +0.02(+0.64%)
Jan 08, 2024 3.010 3.160 3.010 3.140 57,686 +0.09(+2.95%)
Jan 05, 2024 3.000 3.130 3.000 3.050 105,125 +0.03(+0.99%)
Jan 04, 2024 3.060 3.120 2.960 3.020 56,028 +0.07(+2.37%)
Jan 03, 2024 3.080 3.130 2.910 2.950 201,334 -0.07(-2.32%)
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.