Nautilus Biotechnology Inc (NAUT)

NAUT
🏛️ 미국 →
0.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.41 5.43 5.16 5.18 0.6M
2021-12-30 5.54 5.72 5.31 5.35 0.7M
2021-12-29 5.50 5.66 5.30 5.57 0.4M
2021-12-28 5.60 5.67 5.48 5.54 0.3M
2021-12-27 6.28 6.29 5.65 5.77 0.4M
2021-12-23 5.93 6.29 5.75 6.04 0.8M
2021-12-22 5.42 6.10 5.40 5.97 1.1M
2021-12-21 5.04 5.29 4.97 5.27 0.5M
2021-12-20 5.00 5.08 4.88 5.00 0.4M
2021-12-17 5.07 5.21 4.76 5.03 1.0M
2021-12-16 5.28 5.30 4.95 5.03 0.6M
2021-12-15 5.03 5.50 4.92 5.27 1.1M
2021-12-14 5.21 5.30 5.01 5.08 0.4M
2021-12-13 5.22 5.70 5.22 5.32 0.6M
2021-12-10 5.42 5.49 4.95 4.95 0.5M
2021-12-09 5.44 5.70 5.32 5.34 0.4M
2021-12-08 5.06 5.46 4.99 5.41 0.5M
2021-12-07 4.99 5.20 4.97 5.07 0.4M
2021-12-06 5.08 5.08 4.82 4.95 0.4M
2021-12-03 4.97 5.06 4.84 5.06 0.6M
2021-12-02 4.60 5.00 4.55 5.00 0.8M
2021-12-01 4.79 5.03 4.41 4.45 0.5M
2021-11-30 4.57 4.86 4.48 4.85 0.6M
2021-11-29 4.92 4.95 4.57 4.57 0.4M
2021-11-26 4.84 4.96 4.65 4.86 0.2M
2021-11-24 4.53 5.07 4.44 4.83 0.9M
2021-11-23 4.74 4.84 4.43 4.59 0.4M
2021-11-22 5.00 5.06 4.65 4.68 0.4M
2021-11-19 5.05 5.27 4.99 5.01 0.3M
2021-11-18 5.22 5.32 5.05 5.06 0.4M
2021-11-17 5.06 5.11 4.95 5.01 0.3M
2021-11-16 5.35 5.35 5.05 5.07 0.3M
2021-11-15 5.21 5.38 5.14 5.36 0.3M
2021-11-12 5.23 5.36 5.19 5.19 0.3M
2021-11-11 5.34 5.37 5.20 5.20 0.3M
2021-11-10 5.62 5.65 5.26 5.34 0.3M
2021-11-09 5.60 5.72 5.54 5.65 0.5M
2021-11-08 5.58 5.75 5.52 5.58 0.5M
2021-11-05 5.71 5.72 5.54 5.60 0.2M
2021-11-04 5.81 5.85 5.57 5.71 0.3M
2021-11-03 5.78 5.90 5.64 5.84 0.3M
2021-11-02 5.71 6.33 5.61 5.83 0.9M
2021-11-01 5.32 5.57 5.30 5.44 0.4M
2021-10-29 5.54 5.54 5.22 5.34 0.4M
2021-10-28 5.25 5.49 5.25 5.45 0.4M
2021-10-27 5.26 5.33 5.22 5.25 0.3M
2021-10-26 5.38 5.50 5.26 5.30 0.3M
2021-10-25 5.18 5.44 5.08 5.31 0.4M
2021-10-22 5.40 5.40 5.11 5.14 0.9M
2021-10-21 5.62 5.69 5.41 5.44 0.4M
2021-10-20 5.70 5.72 5.50 5.55 0.4M
2021-10-19 5.58 5.85 5.50 5.69 0.4M
2021-10-18 5.71 5.71 5.55 5.56 0.2M
2021-10-15 5.80 5.85 5.62 5.71 0.2M
2021-10-14 6.17 6.21 5.73 5.81 0.4M
2021-10-13 5.70 5.92 5.58 5.83 0.2M
2021-10-12 5.52 5.84 5.40 5.66 0.5M
2021-10-11 5.66 5.67 5.39 5.44 0.5M
2021-10-08 5.85 5.89 5.61 5.65 0.4M
2021-10-07 5.78 5.87 5.74 5.76 0.2M
2021-10-06 5.88 5.89 5.71 5.77 0.2M
2021-10-05 5.84 6.14 5.84 5.91 0.3M
2021-10-04 6.16 6.22 5.81 5.84 0.5M
2021-10-01 6.10 6.23 6.01 6.21 0.2M
2021-09-30 6.17 6.26 6.10 6.14 0.3M
2021-09-29 6.41 6.42 6.12 6.16 0.3M
2021-09-28 6.49 6.59 6.21 6.34 0.6M
2021-09-27 6.69 6.69 6.44 6.56 0.2M
2021-09-24 6.76 6.85 6.60 6.63 0.3M
2021-09-23 7.05 7.07 6.76 6.77 0.4M
2021-09-22 6.98 7.04 6.84 6.97 0.2M
2021-09-21 6.96 7.17 6.76 6.94 0.5M
2021-09-20 6.80 7.05 6.71 6.91 0.5M
2021-09-17 6.91 7.06 6.76 6.76 2.4M
2021-09-16 7.17 7.23 6.83 6.94 0.5M
2021-09-15 6.85 7.14 6.76 7.11 0.3M
2021-09-14 7.00 7.18 6.87 6.90 0.2M
2021-09-13 7.13 7.29 6.86 6.95 1.0M
2021-09-10 7.58 7.58 7.11 7.14 0.4M
2021-09-09 7.51 7.61 7.26 7.48 0.5M
2021-09-08 7.52 8.61 7.44 7.55 1.9M
2021-09-07 7.82 8.00 7.45 7.49 0.5M
2021-09-03 7.97 8.01 7.60 7.69 0.5M
2021-09-02 7.62 8.00 7.62 7.95 0.2M
2021-09-01 7.79 8.02 7.61 7.68 0.2M
2021-08-31 7.93 8.02 7.82 7.89 0.2M
2021-08-30 7.98 8.00 7.80 7.88 0.3M
2021-08-27 7.97 8.10 7.88 8.00 0.5M
2021-08-26 7.76 8.03 7.66 7.72 0.3M
2021-08-25 7.85 7.89 7.67 7.83 0.2M
2021-08-24 7.43 7.89 7.36 7.87 0.7M
2021-08-23 7.50 7.70 7.33 7.42 0.3M
2021-08-20 7.30 7.74 7.22 7.38 0.3M
2021-08-19 7.60 8.00 7.21 7.26 0.4M
2021-08-18 7.60 8.12 7.40 7.63 0.4M
2021-08-17 7.95 8.02 7.64 7.66 0.4M
2021-08-16 7.75 7.89 7.50 7.88 0.2M
2021-08-13 7.58 7.76 7.45 7.64 0.2M
2021-08-12 7.30 7.73 7.25 7.69 0.6M
2021-08-11 7.66 7.70 7.05 7.30 0.7M
2021-08-10 7.80 8.09 7.46 7.58 0.6M
2021-08-09 7.54 8.22 7.40 7.98 1.1M
2021-08-06 8.37 8.38 7.41 7.48 1.8M
2021-08-05 7.51 12.38 7.34 8.25 28.3M
2021-08-04 7.56 7.78 7.28 7.49 0.2M
2021-08-03 7.69 7.99 7.50 7.65 0.2M
2021-08-02 8.22 8.39 7.73 7.78 0.3M
2021-07-30 7.90 8.30 7.82 7.84 0.2M
2021-07-29 8.16 8.16 7.77 7.99 0.2M
2021-07-28 8.04 8.36 7.77 7.98 0.3M
2021-07-27 8.60 8.60 7.78 8.10 0.2M
2021-07-26 9.17 9.20 8.53 8.60 0.1M
2021-07-23 9.10 9.34 9.03 9.09 0.1M
2021-07-22 9.10 9.30 9.10 9.23 0.1M
2021-07-21 8.91 9.24 8.83 9.20 0.1M
2021-07-20 9.06 9.46 8.92 8.99 0.1M
2021-07-19 9.00 9.53 9.00 9.11 0.1M
2021-07-16 9.26 9.33 9.06 9.12 0.1M
2021-07-15 9.40 9.40 9.03 9.21 0.1M
2021-07-14 9.77 9.85 9.37 9.47 0.2M
2021-07-13 10.16 10.35 9.70 9.80 0.1M
2021-07-12 10.24 10.30 9.85 10.00 0.1M
2021-07-09 10.39 10.39 9.91 10.10 0.2M
2021-07-08 9.67 10.09 9.50 9.89 0.2M
2021-07-07 10.20 10.20 9.64 9.90 0.1M
2021-07-06 10.15 10.30 9.85 10.00 0.2M
2021-07-02 10.09 10.42 9.80 10.01 0.1M
2021-07-01 10.09 10.54 9.82 10.02 0.2M
2021-06-30 9.82 10.20 9.82 10.10 0.1M
2021-06-29 10.20 10.30 9.75 9.91 0.3M
2021-06-28 9.98 10.37 9.68 10.01 0.2M
2021-06-25 9.72 10.08 9.49 9.85 0.2M
2021-06-24 9.25 10.06 9.12 9.80 0.5M
2021-06-23 9.43 9.66 8.98 9.04 0.3M
2021-06-22 9.31 9.41 9.17 9.41 0.2M
2021-06-21 9.35 9.35 8.85 9.22 0.2M
2021-06-18 9.70 9.88 9.13 9.40 0.2M
2021-06-17 9.87 10.24 9.62 9.72 0.1M
2021-06-16 10.05 10.30 9.62 9.91 0.1M
2021-06-15 10.10 10.18 9.91 10.05 0.1M
2021-06-14 10.84 10.84 9.61 10.10 0.4M
2021-06-11 11.38 11.46 10.32 10.45 0.3M
2021-06-10 11.49 11.69 10.95 11.00 0.2M