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
2022-12-30 1.72 1.83 1.70 1.80 0.1M
2022-12-29 1.65 1.75 1.61 1.73 0.1M
2022-12-28 1.66 1.73 1.61 1.63 0.2M
2022-12-27 1.83 1.85 1.55 1.66 0.1M
2022-12-23 1.80 1.95 1.79 1.85 0.2M
2022-12-22 1.86 1.93 1.77 1.80 0.3M
2022-12-21 1.76 1.95 1.73 1.88 0.2M
2022-12-20 1.57 1.75 1.51 1.74 0.4M
2022-12-19 1.58 1.62 1.50 1.58 0.3M
2022-12-16 1.55 1.59 1.51 1.55 0.3M
2022-12-15 1.59 1.62 1.55 1.57 0.1M
2022-12-14 1.63 1.68 1.60 1.62 0.1M
2022-12-13 1.64 1.74 1.59 1.63 0.2M
2022-12-12 1.69 1.69 1.61 1.65 0.2M
2022-12-09 1.71 1.73 1.65 1.69 0.1M
2022-12-08 1.70 1.80 1.65 1.71 0.1M
2022-12-07 1.72 1.77 1.69 1.70 0.1M
2022-12-06 1.75 1.79 1.69 1.71 0.2M
2022-12-05 1.77 1.84 1.72 1.76 0.3M
2022-12-02 1.82 1.83 1.77 1.78 0.1M
2022-12-01 1.83 1.85 1.77 1.82 0.1M
2022-11-30 1.74 1.83 1.71 1.81 0.1M
2022-11-29 1.74 1.80 1.72 1.74 0.1M
2022-11-28 1.76 1.84 1.71 1.76 0.2M
2022-11-25 1.79 1.87 1.75 1.78 0.1M
2022-11-23 1.76 1.80 1.72 1.78 0.1M
2022-11-22 1.79 1.83 1.73 1.79 0.1M
2022-11-21 1.90 1.90 1.75 1.78 0.1M
2022-11-18 2.00 2.00 1.86 1.91 0.1M
2022-11-17 1.88 1.93 1.82 1.93 0.2M
2022-11-16 1.97 2.01 1.84 1.88 0.3M
2022-11-15 2.01 2.09 1.98 2.01 0.1M
2022-11-14 2.04 2.10 1.96 1.98 0.2M
2022-11-11 2.13 2.22 2.02 2.08 0.2M
2022-11-10 2.11 2.24 2.09 2.15 0.2M
2022-11-09 2.11 2.13 2.00 2.03 0.1M
2022-11-08 2.13 2.19 2.08 2.11 0.1M
2022-11-07 2.10 2.17 2.09 2.11 0.1M
2022-11-04 2.14 2.15 2.01 2.08 0.1M
2022-11-03 2.22 2.22 2.10 2.10 0.1M
2022-11-02 2.39 2.44 2.18 2.19 0.1M
2022-11-01 2.42 2.46 2.24 2.38 0.2M
2022-10-31 2.37 2.56 2.33 2.47 0.2M
2022-10-28 2.28 2.43 2.24 2.39 0.1M
2022-10-27 2.26 2.35 2.18 2.25 0.1M
2022-10-26 2.19 2.30 2.18 2.23 0.1M
2022-10-25 2.04 2.24 2.04 2.17 0.2M
2022-10-24 1.96 2.04 1.90 2.02 0.2M
2022-10-21 2.01 2.02 1.88 1.95 0.2M
2022-10-20 2.00 2.13 1.93 1.95 0.1M
2022-10-19 2.09 2.14 1.94 1.97 0.1M
2022-10-18 2.13 2.18 2.06 2.12 0.1M
2022-10-17 2.12 2.12 1.98 2.08 0.1M
2022-10-14 2.05 2.13 2.01 2.04 0.1M
2022-10-13 1.97 2.05 1.95 2.04 0.2M
2022-10-12 1.91 2.05 1.89 2.03 0.1M
2022-10-11 2.00 2.00 1.91 1.91 0.2M
2022-10-10 2.03 2.06 1.98 2.02 0.1M
2022-10-07 2.06 2.12 2.00 2.01 0.1M
2022-10-06 2.13 2.19 2.04 2.06 0.1M
2022-10-05 2.26 2.27 2.07 2.17 0.1M
2022-10-04 2.18 2.40 2.18 2.34 0.3M
2022-10-03 2.18 2.18 2.09 2.15 0.1M
2022-09-30 2.18 2.27 2.11 2.12 0.1M
2022-09-29 2.11 2.21 2.06 2.14 0.1M
2022-09-28 2.10 2.20 2.01 2.13 0.2M
2022-09-27 1.99 2.10 1.97 2.03 0.2M
2022-09-26 2.04 2.10 1.96 1.96 0.1M
2022-09-23 2.04 2.11 1.86 2.00 0.4M
2022-09-22 2.12 2.12 2.03 2.07 0.2M
2022-09-21 2.18 2.28 2.14 2.16 0.1M
2022-09-20 2.19 2.27 2.08 2.17 0.1M
2022-09-19 2.10 2.11 2.04 2.10 0.1M
2022-09-16 2.18 2.21 1.98 2.10 0.3M
2022-09-15 2.13 2.31 2.13 2.21 0.2M
2022-09-14 2.13 2.15 2.10 2.12 0.2M
2022-09-13 2.29 2.34 2.12 2.14 0.2M
2022-09-12 2.26 2.39 2.26 2.37 0.1M
2022-09-09 2.18 2.37 2.18 2.27 0.2M
2022-09-08 2.17 2.20 2.10 2.18 0.1M
2022-09-07 2.13 2.23 2.13 2.20 0.2M
2022-09-06 2.11 2.19 2.10 2.16 0.2M
2022-09-02 2.18 2.20 2.12 2.13 0.1M
2022-09-01 2.19 2.20 2.08 2.17 0.2M
2022-08-31 2.20 2.26 2.18 2.21 0.1M
2022-08-30 2.17 2.22 2.14 2.19 0.2M
2022-08-29 2.23 2.28 2.15 2.18 0.1M
2022-08-26 2.39 2.40 2.24 2.25 0.2M
2022-08-25 2.37 2.45 2.34 2.39 0.1M
2022-08-24 2.24 2.48 2.24 2.33 0.3M
2022-08-23 2.21 2.25 2.08 2.22 0.3M
2022-08-22 2.16 2.19 2.10 2.11 0.2M
2022-08-19 2.62 2.63 2.07 2.21 1.4M
2022-08-18 2.70 2.70 2.62 2.67 0.2M
2022-08-17 2.74 2.74 2.63 2.70 0.2M
2022-08-16 2.82 2.82 2.67 2.74 0.2M
2022-08-15 2.88 2.96 2.73 2.82 0.3M
2022-08-12 2.99 3.04 2.84 2.89 0.2M
2022-08-11 2.82 3.29 2.82 2.94 0.5M
2022-08-10 2.88 2.90 2.77 2.84 0.3M
2022-08-09 3.11 3.13 2.82 2.84 0.3M
2022-08-08 2.96 3.04 2.88 2.91 0.2M
2022-08-05 2.78 3.01 2.72 2.94 0.2M
2022-08-04 2.90 2.92 2.75 2.82 0.1M
2022-08-03 2.88 3.12 2.82 2.83 0.2M
2022-08-02 2.98 3.23 2.76 2.82 0.5M
2022-08-01 2.91 2.94 2.82 2.86 0.1M
2022-07-29 2.81 2.95 2.77 2.91 0.1M
2022-07-28 2.82 2.88 2.74 2.83 0.1M
2022-07-27 2.74 2.84 2.68 2.81 0.1M
2022-07-26 2.64 2.76 2.58 2.69 0.1M
2022-07-25 2.65 2.70 2.58 2.64 0.1M
2022-07-22 2.95 2.95 2.63 2.64 0.2M
2022-07-21 2.87 2.97 2.85 2.92 0.2M
2022-07-20 2.77 2.92 2.74 2.86 0.1M
2022-07-19 2.66 2.79 2.61 2.77 0.2M
2022-07-18 2.77 2.83 2.58 2.61 0.2M
2022-07-15 2.81 2.81 2.61 2.73 0.2M
2022-07-14 2.85 2.87 2.67 2.73 0.2M
2022-07-13 2.78 2.94 2.70 2.87 0.2M
2022-07-12 2.96 2.96 2.76 2.82 0.2M
2022-07-11 3.06 3.21 2.92 2.96 0.7M
2022-07-08 3.02 3.19 3.02 3.13 0.2M
2022-07-07 2.89 3.05 2.87 3.04 0.2M
2022-07-06 2.81 2.93 2.79 2.86 0.1M
2022-07-05 2.61 2.85 2.56 2.82 0.3M
2022-07-01 2.68 2.74 2.59 2.67 0.1M
2022-06-30 2.67 2.69 2.53 2.69 0.2M
2022-06-29 2.72 2.72 2.55 2.64 0.3M
2022-06-28 2.75 2.85 2.67 2.68 0.2M
2022-06-27 3.13 3.13 2.70 2.77 0.4M
2022-06-24 3.08 3.21 2.99 3.02 5.5M
2022-06-23 2.89 3.17 2.79 3.13 0.5M
2022-06-22 3.00 3.15 2.86 2.89 0.9M
2022-06-21 2.98 3.07 2.89 3.00 0.4M
2022-06-17 2.68 3.00 2.67 2.93 0.5M
2022-06-16 2.65 2.75 2.55 2.65 0.5M
2022-06-15 2.77 2.83 2.68 2.70 0.7M
2022-06-14 2.70 2.78 2.65 2.68 0.2M
2022-06-13 3.03 3.09 2.70 2.70 0.5M
2022-06-10 3.20 3.24 3.05 3.07 0.3M
2022-06-09 3.47 3.47 3.22 3.24 0.3M
2022-06-08 3.49 3.62 3.47 3.52 0.1M
2022-06-07 3.60 3.63 3.26 3.50 0.4M
2022-06-06 3.90 3.98 3.61 3.62 0.4M
2022-06-03 3.71 3.84 3.60 3.81 0.3M
2022-06-02 3.68 3.83 3.68 3.78 0.2M
2022-06-01 3.72 3.90 3.68 3.72 0.4M
2022-05-31 3.56 3.83 3.48 3.66 0.5M
2022-05-27 3.29 3.59 3.28 3.54 0.5M
2022-05-26 3.47 3.52 3.28 3.30 0.3M
2022-05-25 3.62 3.69 3.41 3.45 0.3M
2022-05-24 3.90 3.91 3.61 3.62 0.3M
2022-05-23 3.86 3.98 3.77 3.93 0.1M
2022-05-20 3.90 4.01 3.71 3.85 0.1M
2022-05-19 3.82 3.97 3.81 3.85 0.2M
2022-05-18 3.90 3.99 3.81 3.90 0.2M
2022-05-17 3.89 4.01 3.84 3.95 0.2M
2022-05-16 3.68 3.88 3.68 3.80 0.2M
2022-05-13 3.55 3.90 3.53 3.74 0.3M
2022-05-12 3.28 3.50 3.13 3.45 0.4M
2022-05-11 3.34 3.45 3.20 3.23 0.4M
2022-05-10 3.58 3.71 3.30 3.31 0.5M
2022-05-09 4.10 4.19 3.53 3.56 0.4M
2022-05-06 4.32 4.58 3.98 4.21 0.2M
2022-05-05 4.70 4.71 4.32 4.34 0.2M
2022-05-04 4.71 4.76 4.41 4.72 0.3M
2022-05-03 4.80 5.07 4.69 4.75 0.4M
2022-05-02 4.63 4.86 4.55 4.84 0.3M
2022-04-29 4.49 4.76 4.47 4.67 0.2M
2022-04-28 4.12 4.50 4.02 4.50 0.3M
2022-04-27 4.11 4.20 4.05 4.10 0.2M
2022-04-26 4.22 4.22 4.09 4.11 0.2M
2022-04-25 3.94 4.25 3.89 4.23 0.3M
2022-04-22 4.04 4.06 3.90 4.03 0.3M
2022-04-21 4.10 4.10 3.86 3.95 0.2M
2022-04-20 4.01 4.04 3.87 4.01 0.2M
2022-04-19 3.92 4.07 3.88 3.95 0.2M
2022-04-18 4.00 4.07 3.79 3.91 0.2M
2022-04-14 4.21 4.21 4.00 4.05 0.2M
2022-04-13 4.27 4.37 3.99 4.16 0.4M
2022-04-12 4.07 4.28 4.07 4.19 0.3M
2022-04-11 4.36 4.48 4.05 4.06 0.2M
2022-04-08 4.48 4.54 4.37 4.43 0.2M
2022-04-07 4.53 4.55 4.33 4.47 0.1M
2022-04-06 4.53 4.62 4.31 4.55 0.2M
2022-04-05 4.59 4.62 4.41 4.59 0.2M
2022-04-04 4.50 4.60 4.45 4.57 0.2M
2022-04-01 4.34 4.52 4.27 4.50 0.2M
2022-03-31 4.30 4.39 4.15 4.34 0.1M
2022-03-30 4.21 4.41 4.10 4.24 0.2M
2022-03-29 4.10 4.23 4.07 4.21 0.2M
2022-03-28 4.13 4.20 3.97 4.10 0.2M
2022-03-25 4.13 4.20 4.00 4.16 0.4M
2022-03-24 4.17 4.17 3.93 4.12 0.2M
2022-03-23 4.25 4.35 4.01 4.11 0.6M
2022-03-22 4.23 4.32 4.13 4.29 0.5M
2022-03-21 4.07 4.25 4.01 4.21 0.6M
2022-03-18 4.05 4.13 3.91 4.08 0.6M
2022-03-17 3.89 4.06 3.81 4.06 0.5M
2022-03-16 3.75 3.93 3.68 3.93 0.4M
2022-03-15 3.65 3.72 3.56 3.67 0.1M
2022-03-14 3.77 3.90 3.55 3.58 0.1M
2022-03-11 3.93 3.98 3.78 3.79 0.1M
2022-03-10 3.84 3.95 3.78 3.93 0.1M
2022-03-09 3.90 3.94 3.84 3.89 0.1M
2022-03-08 3.70 3.95 3.59 3.85 0.2M
2022-03-07 3.62 3.81 3.61 3.66 0.3M
2022-03-04 3.45 3.58 3.42 3.50 0.2M
2022-03-03 3.77 3.77 3.48 3.50 0.2M
2022-03-02 3.92 3.92 3.68 3.73 0.1M
2022-03-01 4.06 4.09 3.80 3.91 0.2M
2022-02-28 3.78 4.00 3.76 4.00 0.4M
2022-02-25 3.83 3.90 3.60 3.78 0.3M
2022-02-24 3.50 3.88 3.36 3.86 0.4M
2022-02-23 3.76 3.83 3.54 3.56 0.2M
2022-02-22 3.72 3.73 3.56 3.66 0.2M
2022-02-18 3.86 3.89 3.74 3.80 0.2M
2022-02-17 3.99 4.02 3.80 3.84 0.2M
2022-02-16 4.04 4.05 3.91 4.03 0.1M
2022-02-15 3.99 4.11 3.95 4.04 0.2M
2022-02-14 4.12 4.14 3.91 3.92 0.1M
2022-02-11 4.27 4.39 4.05 4.07 0.2M
2022-02-10 4.25 4.44 4.22 4.27 0.2M
2022-02-09 4.16 4.32 4.14 4.30 0.2M
2022-02-08 4.06 4.10 3.94 4.07 0.2M
2022-02-07 3.89 4.15 3.89 4.05 0.2M
2022-02-04 3.85 3.93 3.74 3.89 0.4M
2022-02-03 3.87 3.97 3.74 3.82 0.5M
2022-02-02 4.16 4.16 3.92 3.93 0.4M
2022-02-01 4.05 4.14 3.89 4.12 0.5M
2022-01-31 3.85 4.04 3.85 3.92 0.8M
2022-01-28 3.86 4.00 3.68 3.87 0.5M
2022-01-27 4.15 4.23 3.86 3.87 0.5M
2022-01-26 4.33 4.37 4.11 4.15 0.3M
2022-01-25 4.29 4.35 4.11 4.19 0.5M
2022-01-24 4.06 4.34 3.95 4.33 0.9M
2022-01-21 4.05 4.20 3.94 3.97 0.7M
2022-01-20 4.21 4.41 4.05 4.05 0.3M
2022-01-19 4.17 4.32 4.10 4.15 0.2M
2022-01-18 4.42 4.49 4.13 4.14 0.3M
2022-01-14 4.44 4.56 4.21 4.43 0.4M
2022-01-13 4.73 4.73 4.46 4.49 0.2M
2022-01-12 4.85 5.00 4.65 4.72 0.2M
2022-01-11 4.84 4.87 4.71 4.80 0.2M
2022-01-10 4.67 4.81 4.54 4.80 0.3M
2022-01-07 4.74 4.88 4.64 4.73 0.1M
2022-01-06 4.90 4.94 4.68 4.78 0.3M
2022-01-05 5.04 5.08 4.84 4.85 0.4M
2022-01-04 5.22 5.22 4.92 5.08 0.6M
2022-01-03 5.10 5.34 5.08 5.30 0.2M