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 (%)
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%)
Aug 02, 2021 8.220 8.385 7.730 7.780 308,915 -0.06(-0.77%)
Jul 30, 2021 7.900 8.295 7.830 7.840 233,441 -0.15(-1.88%)
Jul 29, 2021 8.160 8.160 7.770 7.990 225,025 +0.01(+0.13%)
Jul 28, 2021 8.040 8.355 7.770 7.980 349,218 -0.12(-1.48%)
Jul 27, 2021 8.600 8.600 7.780 8.100 230,071 -0.50(-5.81%)
Jul 26, 2021 9.170 9.200 8.530 8.600 121,124 -0.49(-5.39%)
Jul 23, 2021 9.100 9.340 9.030 9.090 57,476 -0.14(-1.52%)
Jul 22, 2021 9.100 9.300 9.100 9.230 75,418 +0.03(+0.33%)
Jul 21, 2021 8.910 9.240 8.835 9.200 73,129 +0.21(+2.34%)
Jul 20, 2021 9.060 9.460 8.920 8.990 103,790 -0.12(-1.32%)
Jul 19, 2021 9.050 9.530 9.000 9.110 82,388 -0.01(-0.11%)
Jul 16, 2021 9.260 9.330 9.060 9.120 103,235 -0.09(-0.98%)
Jul 15, 2021 9.400 9.400 9.031 9.210 105,277 -0.26(-2.75%)
Jul 14, 2021 9.770 9.850 9.370 9.470 171,184 -0.33(-3.37%)
Jul 13, 2021 10.16 10.35 9.700 9.800 114,417 -0.20(-2.00%)
Jul 12, 2021 10.24 10.30 9.850 10.00 95,322 -0.10(-0.99%)
Jul 09, 2021 10.39 10.39 9.910 10.10 231,537 +0.21(+2.12%)
Jul 08, 2021 9.670 10.09 9.500 9.890 167,994 -0.01(-0.10%)
Jul 07, 2021 10.20 10.20 9.640 9.900 106,360 -0.10(-1.00%)
Jul 06, 2021 10.15 10.30 9.850 10.00 198,989 -0.01(-0.10%)
Jul 02, 2021 10.09 10.42 9.800 10.01 78,448 -0.01(-0.10%)
Jul 01, 2021 10.09 10.54 9.820 10.02 154,670 -0.08(-0.79%)
Jun 30, 2021 9.820 10.20 9.820 10.10 127,194 +0.19(+1.92%)
Jun 29, 2021 10.20 10.30 9.750 9.910 349,178 -0.10(-1.00%)
Jun 28, 2021 9.980 10.37 9.680 10.01 193,522 +0.16(+1.62%)
Jun 25, 2021 9.720 10.08 9.490 9.850 202,775 +0.05(+0.51%)
Jun 24, 2021 9.250 10.06 9.120 9.800 468,147 +0.76(+8.41%)
Jun 23, 2021 9.430 9.660 8.980 9.040 280,411 -0.37(-3.93%)
Jun 22, 2021 9.310 9.410 9.170 9.410 195,048 +0.19(+2.06%)
Jun 21, 2021 9.350 9.350 8.850 9.220 248,790 -0.18(-1.91%)
Jun 18, 2021 9.700 9.883 9.130 9.400 204,243 -0.32(-3.29%)
Jun 17, 2021 9.870 10.24 9.620 9.720 118,805 -0.19(-1.92%)
Jun 16, 2021 10.05 10.30 9.620 9.910 124,644 -0.14(-1.39%)
Jun 15, 2021 10.10 10.18 9.910 10.05 103,097 -0.05(-0.50%)
Jun 14, 2021 10.84 10.84 9.610 10.10 393,745 -0.35(-3.35%)
Jun 11, 2021 11.38 11.46 10.32 10.45 274,419 -0.55(-5.00%)
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.