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 )

2.490 +0.130 (+5.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 2.970 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%)
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.