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 )

2.740 +0.100 (+3.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2023 2.540 2.640 2.470 2.580 34,984 +0.04(+1.57%)
Apr 27, 2023 2.410 2.545 2.370 2.540 41,484 +0.10(+4.10%)
Apr 26, 2023 2.440 2.510 2.400 2.440 38,269 -0.03(-1.21%)
Apr 25, 2023 2.590 2.590 2.440 2.470 64,048 -0.11(-4.26%)
Apr 24, 2023 2.550 2.705 2.490 2.580 84,771 +0.06(+2.38%)
Apr 21, 2023 2.660 2.670 2.470 2.520 189,494 -0.16(-5.97%)
Apr 20, 2023 2.600 2.700 2.600 2.680 34,759 +0.06(+2.29%)
Apr 19, 2023 2.600 2.679 2.600 2.620 27,269 +0.00(+0.00%)
Apr 18, 2023 2.800 2.800 2.590 2.620 43,486 -0.18(-6.43%)
Apr 17, 2023 2.850 2.850 2.790 2.800 41,869 -0.03(-1.06%)
Apr 14, 2023 2.850 2.860 2.800 2.830 51,566 +0.00(+0.00%)
Apr 13, 2023 2.790 2.850 2.780 2.830 61,496 +0.07(+2.54%)
Apr 12, 2023 2.790 2.810 2.670 2.760 68,605 -0.01(-0.36%)
Apr 11, 2023 2.690 2.800 2.690 2.770 80,163 +0.05(+1.84%)
Apr 10, 2023 2.700 2.740 2.580 2.720 97,303 +0.09(+3.42%)
Apr 06, 2023 2.570 2.680 2.554 2.630 40,850 +0.00(+0.00%)
Apr 05, 2023 2.660 2.660 2.560 2.630 64,590 -0.04(-1.50%)
Apr 04, 2023 2.780 2.780 2.630 2.670 88,919 -0.08(-2.91%)
Apr 03, 2023 2.780 2.820 2.665 2.750 77,627 -0.02(-0.72%)
Mar 31, 2023 2.630 2.830 2.630 2.770 166,009 +0.14(+5.32%)
Mar 30, 2023 2.620 2.680 2.552 2.630 69,351 +0.01(+0.38%)
Mar 29, 2023 2.680 2.750 2.580 2.620 119,418 -0.06(-2.24%)
Mar 28, 2023 2.500 2.700 2.490 2.680 157,999 +0.17(+6.77%)
Mar 27, 2023 2.500 2.550 2.490 2.510 73,955 +0.00(+0.00%)
Mar 24, 2023 2.360 2.582 2.360 2.510 123,615 +0.10(+4.15%)
Mar 23, 2023 2.480 2.530 2.360 2.410 76,594 -0.07(-2.82%)
Mar 22, 2023 2.640 2.640 2.480 2.480 87,150 -0.16(-6.06%)
Mar 21, 2023 2.320 2.650 2.320 2.640 327,276 +0.34(+14.78%)
Mar 20, 2023 2.250 2.450 2.190 2.300 381,573 +0.04(+1.77%)
Mar 17, 2023 2.240 2.340 2.210 2.260 792,056 +0.01(+0.44%)
Mar 16, 2023 2.160 2.270 2.134 2.250 68,617 +0.04(+1.81%)
Mar 15, 2023 2.130 2.250 2.100 2.210 71,808 +0.01(+0.45%)
Mar 14, 2023 2.060 2.250 2.015 2.200 102,281 +0.17(+8.37%)
Mar 13, 2023 2.210 2.220 2.000 2.030 70,617 -0.19(-8.56%)
Mar 10, 2023 2.200 2.220 2.150 2.220 103,493 +0.02(+0.91%)
Mar 09, 2023 2.220 2.280 2.180 2.200 167,884 +0.00(+0.00%)
Mar 08, 2023 2.260 2.260 2.150 2.200 107,195 -0.03(-1.35%)
Mar 07, 2023 2.180 2.270 2.147 2.230 91,488 +0.08(+3.72%)
Mar 06, 2023 2.200 2.240 2.002 2.150 134,192 -0.04(-1.83%)
Mar 03, 2023 2.210 2.225 2.170 2.190 53,689 +0.02(+0.92%)
Mar 02, 2023 2.140 2.240 2.125 2.170 137,148 +0.02(+0.93%)
Mar 01, 2023 2.140 2.190 2.110 2.150 64,320 +0.03(+1.42%)
Feb 28, 2023 2.050 2.180 1.970 2.120 109,683 +0.12(+6.00%)
Feb 27, 2023 1.790 2.010 1.780 2.000 86,492 +0.21(+11.73%)
Feb 24, 2023 1.850 1.875 1.780 1.790 67,088 -0.07(-3.76%)
Feb 23, 2023 2.100 2.141 1.839 1.860 133,179 -0.14(-7.00%)
Feb 22, 2023 2.020 2.052 2.000 2.000 56,532 +0.00(+0.00%)
Feb 21, 2023 2.210 2.210 2.000 2.000 61,941 -0.23(-10.31%)
Feb 17, 2023 2.210 2.290 2.150 2.230 90,937 +0.03(+1.36%)
Feb 16, 2023 2.050 2.210 1.980 2.200 155,324 +0.14(+6.80%)
Feb 15, 2023 2.000 2.070 2.000 2.060 26,642 +0.03(+1.48%)
Feb 14, 2023 1.960 2.040 1.960 2.030 60,813 +0.04(+2.01%)
Feb 13, 2023 2.000 2.055 1.960 1.990 51,538 -0.01(-0.50%)
Feb 10, 2023 1.990 2.030 1.960 2.000 81,994 -0.01(-0.50%)
Feb 09, 2023 2.050 2.057 1.981 2.010 112,050 +0.01(+0.50%)
Feb 08, 2023 2.040 2.060 2.000 2.000 68,872 -0.04(-1.96%)
Feb 07, 2023 2.030 2.080 2.000 2.040 83,199 +0.02(+0.99%)
Feb 06, 2023 2.100 2.100 2.010 2.020 81,396 -0.07(-3.35%)
Feb 03, 2023 2.050 2.120 2.020 2.090 134,525 +0.03(+1.46%)
Feb 02, 2023 2.050 2.130 2.000 2.060 178,306 +0.06(+3.00%)
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.