XNAS
Datos históricos de Nautilus Biotechnolgy, Inc.
Nautilus Biotechnolgy, Inc. · NAUT
$2.86
▲ +0.42 (+17.21%)
Última operación · 27/10/2026, 22:32:56 UTC
- Variación en el periodo
- +102.1%
- Máximo
- US$4.31
- 25 de marzo de 2026
- Mínimo
- US$0.84
- 7 de agosto de 2026
- Volumen medio diario
- 1.6 M
Del 28 de octubre de 2025 al 27 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 27 oct 2026 | 2.34 | 3.02 | 2.17 | 2.89 | +18.44% | 20.62 M |
| 26 oct 2026 | 3.15 | 3.18 | 2.23 | 2.44 | −24.69% | 16.59 M |
| 23 oct 2026 | 2.58 | 3.26 | 2.57 | 3.24 | +24.62% | 13.79 M |
| 22 oct 2026 | 2.72 | 2.86 | 2.54 | 2.60 | −4.06% | 6.91 M |
| 21 oct 2026 | 2.50 | 2.83 | 2.50 | 2.71 | +6.27% | 8.66 M |
| 20 oct 2026 | 2.62 | 2.71 | 2.38 | 2.55 | −3.04% | 10.02 M |
| 19 oct 2026 | 2.03 | 2.68 | 1.97 | 2.63 | +27.67% | 14.97 M |
| 16 oct 2026 | 2.17 | 2.23 | 1.99 | 2.06 | −4.63% | 6.46 M |
| 15 oct 2026 | 2.07 | 2.20 | 1.88 | 2.16 | 0.00% | 8.64 M |
| 14 oct 2026 | 2.00 | 2.19 | 1.91 | 2.16 | +5.37% | 8.18 M |
| 13 oct 2026 | 2.13 | 2.34 | 2.00 | 2.05 | −5.53% | 7.47 M |
| 12 oct 2026 | 2.17 | 2.25 | 1.86 | 2.17 | −3.56% | 13.55 M |
| 9 oct 2026 | 1.93 | 2.46 | 1.85 | 2.25 | +23.63% | 19.58 M |
| 8 oct 2026 | 2.00 | 2.01 | 1.75 | 1.82 | −7.14% | 6.61 M |
| 7 oct 2026 | 1.67 | 2.17 | 1.62 | 1.96 | +10.73% | 12.53 M |
| 6 oct 2026 | 1.89 | 2.09 | 1.73 | 1.77 | −5.35% | 11.02 M |
| 5 oct 2026 | 2.19 | 2.48 | 1.81 | 1.87 | −4.59% | 29.56 M |
| 2 oct 2026 | 1.65 | 1.97 | 1.60 | 1.96 | +24.84% | 14.19 M |
| 1 oct 2026 | 1.43 | 1.68 | 1.38 | 1.57 | +10.56% | 8.51 M |
| 30 sep 2026 | 1.46 | 1.49 | 1.29 | 1.42 | +4.03% | 12.79 M |
| 29 sep 2026 | 1.19 | 1.60 | 1.08 | 1.37 | +22.97% | 22.39 M |
| 28 sep 2026 | 1.00 | 1.17 | 0.99 | 1.11 | +15.30% | 4.1 M |
| 25 sep 2026 | 1.00 | 1.04 | 0.96 | 0.96 | −2.81% | 681,680.8 |
| 24 sep 2026 | 0.94 | 1.01 | 0.94 | 0.99 | +3.84% | 518,807.774 |
| 23 sep 2026 | 1.00 | 1.02 | 0.95 | 0.95 | −4.55% | 386,714.699 |
| 22 sep 2026 | 0.96 | 1.02 | 0.95 | 1.00 | +4.68% | 606,823.983 |
| 21 sep 2026 | 0.97 | 0.97 | 0.90 | 0.95 | −1.17% | 738,002.762 |
| 18 sep 2026 | 0.97 | 1.00 | 0.94 | 0.97 | −0.59% | 1.78 M |
| 17 sep 2026 | 1.01 | 1.03 | 0.96 | 0.97 | −0.04% | 679,306.99 |
| 16 sep 2026 | 0.92 | 1.00 | 0.91 | 0.97 | +9.09% | 1.15 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.