Singapore markets close in 7 hours 12 minutes
Straits Times Index
3,319.62 +26.93 (+0.82%) Nikkei
38,159.66 -114.39 (-0.30%) Hang Seng
17,750.10 -12.93 (-0.07%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,146.98 -2,989.57 (-4.97%) CMC Crypto 200
1,264.58 -74.49 (-5.56%)
Nautilus Biotechnology, Inc. (NAUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.5900 | 2.9000 | 2.5300 | 2.7800 | 2.7800 | 107,900 |
| 30 Apr 2024 | 2.6500 | 3.0000 | 2.4700 | 2.5400 | 2.5400 | 190,100 |
| 29 Apr 2024 | 2.5400 | 2.6400 | 2.4700 | 2.5700 | 2.5700 | 53,100 |
| 26 Apr 2024 | 2.4200 | 2.5200 | 2.3510 | 2.4900 | 2.4900 | 30,000 |
| 25 Apr 2024 | 2.4000 | 2.6000 | 2.3200 | 2.3600 | 2.3600 | 85,800 |
| 24 Apr 2024 | 2.5000 | 2.5690 | 2.4000 | 2.4000 | 2.4000 | 44,200 |
| 23 Apr 2024 | 2.4500 | 2.5800 | 2.4500 | 2.4900 | 2.4900 | 24,900 |
| 22 Apr 2024 | 2.4900 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 31,700 |
| 19 Apr 2024 | 2.3100 | 2.4600 | 2.3100 | 2.4600 | 2.4600 | 52,500 |
| 18 Apr 2024 | 2.4400 | 2.5080 | 2.3300 | 2.3400 | 2.3400 | 99,700 |
| 17 Apr 2024 | 2.5700 | 2.5700 | 2.4300 | 2.4300 | 2.4300 | 76,400 |
| 16 Apr 2024 | 2.4600 | 2.6100 | 2.4600 | 2.5200 | 2.5200 | 61,400 |
| 15 Apr 2024 | 2.5200 | 2.6400 | 2.4260 | 2.4600 | 2.4600 | 52,200 |
| 12 Apr 2024 | 2.6200 | 2.6270 | 2.4500 | 2.4700 | 2.4700 | 72,700 |
| 11 Apr 2024 | 2.5200 | 2.6700 | 2.5200 | 2.6300 | 2.6300 | 61,400 |
| 10 Apr 2024 | 2.6000 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 109,800 |
| 09 Apr 2024 | 2.7200 | 2.7800 | 2.6200 | 2.6300 | 2.6300 | 29,400 |
| 08 Apr 2024 | 2.6700 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 34,000 |
| 05 Apr 2024 | 2.6400 | 2.7500 | 2.6200 | 2.6700 | 2.6700 | 95,200 |
| 04 Apr 2024 | 2.7800 | 2.7900 | 2.6200 | 2.6400 | 2.6400 | 83,400 |
| 03 Apr 2024 | 2.6900 | 2.8000 | 2.6900 | 2.7700 | 2.7700 | 62,000 |
| 02 Apr 2024 | 2.9600 | 2.9600 | 2.6300 | 2.7100 | 2.7100 | 63,200 |
| 01 Apr 2024 | 2.9000 | 3.0700 | 2.8900 | 3.0000 | 3.0000 | 55,000 |
| 28 Mar 2024 | 2.7500 | 3.0900 | 2.7350 | 2.9400 | 2.9400 | 137,200 |
| 27 Mar 2024 | 2.6500 | 2.7900 | 2.6200 | 2.7700 | 2.7700 | 60,600 |
| 26 Mar 2024 | 2.7100 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 42,400 |
| 25 Mar 2024 | 2.6800 | 2.7200 | 2.6110 | 2.6500 | 2.6500 | 43,900 |
| 22 Mar 2024 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | 2.6500 | 34,600 |
| 21 Mar 2024 | 2.7200 | 2.8020 | 2.7000 | 2.7600 | 2.7600 | 75,700 |
| 20 Mar 2024 | 2.5700 | 2.7570 | 2.5700 | 2.7300 | 2.7300 | 42,900 |
| 19 Mar 2024 | 2.6500 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 38,700 |
| 18 Mar 2024 | 2.5200 | 2.7100 | 2.5200 | 2.6200 | 2.6200 | 97,400 |
| 15 Mar 2024 | 2.4400 | 2.5900 | 2.4400 | 2.5600 | 2.5600 | 229,600 |
| 14 Mar 2024 | 2.6300 | 2.6600 | 2.3900 | 2.5000 | 2.5000 | 118,400 |
| 13 Mar 2024 | 2.5400 | 2.6750 | 2.5400 | 2.6400 | 2.6400 | 56,800 |
| 12 Mar 2024 | 2.5000 | 2.7200 | 2.4900 | 2.5400 | 2.5400 | 143,200 |
| 11 Mar 2024 | 2.9600 | 3.0000 | 2.3800 | 2.4100 | 2.4100 | 318,000 |
| 08 Mar 2024 | 3.0000 | 3.0800 | 2.9100 | 2.9800 | 2.9800 | 79,500 |
| 07 Mar 2024 | 2.7100 | 3.0000 | 2.6950 | 2.9400 | 2.9400 | 110,600 |
| 06 Mar 2024 | 2.5800 | 2.7700 | 2.5400 | 2.6800 | 2.6800 | 63,600 |
| 05 Mar 2024 | 2.6600 | 2.6900 | 2.5700 | 2.6100 | 2.6100 | 67,700 |
| 04 Mar 2024 | 2.7200 | 2.7200 | 2.5470 | 2.6900 | 2.6900 | 69,500 |
| 01 Mar 2024 | 2.7100 | 2.7900 | 2.6000 | 2.7200 | 2.7200 | 121,400 |
| 29 Feb 2024 | 2.9000 | 2.9000 | 2.6800 | 2.6900 | 2.6900 | 117,300 |
| 28 Feb 2024 | 2.8000 | 2.9400 | 2.7170 | 2.8000 | 2.8000 | 69,100 |
| 27 Feb 2024 | 2.7700 | 2.9700 | 2.7000 | 2.9400 | 2.9400 | 86,800 |
| 26 Feb 2024 | 2.8200 | 2.9500 | 2.7100 | 2.7200 | 2.7200 | 77,600 |
| 23 Feb 2024 | 2.8000 | 2.8800 | 2.7160 | 2.8100 | 2.8100 | 30,000 |
| 22 Feb 2024 | 2.7500 | 2.9510 | 2.6900 | 2.8000 | 2.8000 | 53,200 |
| 21 Feb 2024 | 2.7800 | 2.8390 | 2.6870 | 2.7700 | 2.7700 | 43,800 |
| 20 Feb 2024 | 2.7700 | 2.8300 | 2.7000 | 2.7400 | 2.7400 | 58,300 |
| 16 Feb 2024 | 3.0600 | 3.0750 | 2.8000 | 2.8300 | 2.8300 | 68,600 |
| 15 Feb 2024 | 2.9200 | 3.1000 | 2.8500 | 3.0600 | 3.0600 | 58,900 |
| 14 Feb 2024 | 2.8300 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 71,200 |
| 13 Feb 2024 | 2.8300 | 2.9000 | 2.7190 | 2.7600 | 2.7600 | 104,600 |
| 12 Feb 2024 | 2.8300 | 3.0000 | 2.8050 | 2.9500 | 2.9500 | 140,200 |
| 09 Feb 2024 | 2.7300 | 2.8700 | 2.6900 | 2.8000 | 2.8000 | 55,700 |
| 08 Feb 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 52,900 |
| 07 Feb 2024 | 2.6700 | 2.7700 | 2.5900 | 2.7000 | 2.7000 | 95,800 |
| 06 Feb 2024 | 2.5900 | 2.7250 | 2.5900 | 2.6700 | 2.6700 | 88,100 |
| 05 Feb 2024 | 2.6300 | 2.7450 | 2.5600 | 2.6100 | 2.6100 | 149,700 |
| 02 Feb 2024 | 2.8400 | 2.8600 | 2.7000 | 2.7000 | 2.7000 | 56,300 |
| 01 Feb 2024 | 2.8200 | 3.0400 | 2.8200 | 2.8800 | 2.8800 | 64,400 |
| 31 Jan 2024 | 2.9000 | 3.0000 | 2.7400 | 2.7800 | 2.7800 | 58,100 |
| 30 Jan 2024 | 2.9600 | 3.0200 | 2.8900 | 2.9100 | 2.9100 | 69,800 |
| 29 Jan 2024 | 3.0000 | 3.0600 | 2.9600 | 2.9800 | 2.9800 | 40,600 |
| 26 Jan 2024 | 3.1000 | 3.1000 | 2.9900 | 2.9900 | 2.9900 | 41,800 |
| 25 Jan 2024 | 3.0800 | 3.1070 | 3.0200 | 3.0600 | 3.0600 | 50,400 |
| 24 Jan 2024 | 3.1000 | 3.1200 | 3.0100 | 3.0600 | 3.0600 | 47,800 |
| 23 Jan 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 51,400 |
| 22 Jan 2024 | 3.0000 | 3.1140 | 2.9860 | 3.0900 | 3.0900 | 59,500 |
| 19 Jan 2024 | 3.0200 | 3.0900 | 2.9350 | 3.0100 | 3.0100 | 63,700 |
| 18 Jan 2024 | 3.0000 | 3.0700 | 2.9150 | 2.9900 | 2.9900 | 44,600 |
| 17 Jan 2024 | 2.9800 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 72,300 |
| 16 Jan 2024 | 3.0700 | 3.0700 | 2.9500 | 3.0500 | 3.0500 | 125,300 |
| 12 Jan 2024 | 3.1200 | 3.2200 | 3.0830 | 3.1100 | 3.1100 | 43,400 |
| 11 Jan 2024 | 3.1500 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 73,500 |
| 10 Jan 2024 | 3.1500 | 3.1900 | 3.0700 | 3.1800 | 3.1800 | 54,600 |
| 09 Jan 2024 | 3.0700 | 3.2500 | 3.0700 | 3.1600 | 3.1600 | 72,600 |
| 08 Jan 2024 | 3.0100 | 3.1600 | 3.0100 | 3.1400 | 3.1400 | 57,700 |
| 05 Jan 2024 | 3.0000 | 3.1300 | 3.0000 | 3.0500 | 3.0500 | 105,100 |
| 04 Jan 2024 | 3.0600 | 3.1200 | 2.9600 | 3.0200 | 3.0200 | 56,000 |
| 03 Jan 2024 | 3.0800 | 3.1300 | 2.9100 | 2.9500 | 2.9500 | 201,300 |
| 02 Jan 2024 | 2.9500 | 3.2200 | 2.8800 | 3.0200 | 3.0200 | 188,700 |
| 29 Dec 2023 | 3.3100 | 3.3490 | 2.9800 | 2.9900 | 2.9900 | 213,100 |
| 28 Dec 2023 | 3.4000 | 3.4500 | 3.2300 | 3.2900 | 3.2900 | 86,800 |
| 27 Dec 2023 | 3.2400 | 3.4550 | 3.1300 | 3.3900 | 3.3900 | 88,400 |
| 26 Dec 2023 | 3.3000 | 3.3700 | 3.1200 | 3.2800 | 3.2800 | 98,700 |
| 22 Dec 2023 | 3.1800 | 3.4000 | 3.0700 | 3.3100 | 3.3100 | 117,100 |
| 21 Dec 2023 | 3.0100 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 47,500 |
| 20 Dec 2023 | 2.9200 | 3.2000 | 2.9200 | 3.0000 | 3.0000 | 129,500 |
| 19 Dec 2023 | 2.9100 | 3.2200 | 2.9100 | 2.9400 | 2.9400 | 183,100 |
| 18 Dec 2023 | 3.1900 | 3.2000 | 2.8700 | 2.8800 | 2.8800 | 167,600 |
| 15 Dec 2023 | 3.2300 | 3.2330 | 2.8900 | 3.1800 | 3.1800 | 291,300 |
| 14 Dec 2023 | 3.1500 | 3.3500 | 2.9850 | 3.0500 | 3.0500 | 202,700 |
| 13 Dec 2023 | 2.9600 | 3.1500 | 2.8700 | 3.1500 | 3.1500 | 116,900 |
| 12 Dec 2023 | 2.8700 | 2.9800 | 2.8600 | 2.9100 | 2.9100 | 43,200 |
| 11 Dec 2023 | 3.0200 | 3.0200 | 2.8400 | 2.9000 | 2.9000 | 68,300 |
| 08 Dec 2023 | 3.0700 | 3.0700 | 2.9100 | 3.0400 | 3.0400 | 41,500 |
| 07 Dec 2023 | 2.9700 | 3.0800 | 2.8100 | 3.0800 | 3.0800 | 60,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.