U.S. markets closed
F S&P 500
5,206.00 -0.50 (-0.01%) F Dow Jones
39,008.00 +11.00 (+0.03%) F Nasdaq
18,181.75 -13.75 (-0.08%) E-mini Russell 2000 Index Futur
2,073.20 +2.10 (+0.10%) Petróleo
78.94 +0.46 (+0.59%) Oro
2,336.50 +5.30 (+0.23%)
Nautilus Biotechnology, Inc. (NAUT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 2.7100 | 2.8600 | 2.7100 | 2.8200 | 2.8200 | 40,215 |
| 03 may 2024 | 2.7800 | 2.8200 | 2.6400 | 2.6900 | 2.6900 | 65,300 |
| 02 may 2024 | 2.8100 | 2.8100 | 2.6700 | 2.6700 | 2.6700 | 73,900 |
| 01 may 2024 | 2.5900 | 2.9000 | 2.5300 | 2.7800 | 2.7800 | 107,900 |
| 30 abr 2024 | 2.6500 | 3.0000 | 2.4700 | 2.5400 | 2.5400 | 190,100 |
| 29 abr 2024 | 2.5400 | 2.6400 | 2.4700 | 2.5700 | 2.5700 | 53,100 |
| 26 abr 2024 | 2.4200 | 2.5200 | 2.3510 | 2.4900 | 2.4900 | 30,000 |
| 25 abr 2024 | 2.4000 | 2.6000 | 2.3200 | 2.3600 | 2.3600 | 85,800 |
| 24 abr 2024 | 2.5000 | 2.5690 | 2.4000 | 2.4000 | 2.4000 | 44,200 |
| 23 abr 2024 | 2.4500 | 2.5800 | 2.4500 | 2.4900 | 2.4900 | 24,900 |
| 22 abr 2024 | 2.4900 | 2.4900 | 2.4000 | 2.4200 | 2.4200 | 31,700 |
| 19 abr 2024 | 2.3100 | 2.4600 | 2.3100 | 2.4600 | 2.4600 | 52,500 |
| 18 abr 2024 | 2.4400 | 2.5080 | 2.3300 | 2.3400 | 2.3400 | 99,700 |
| 17 abr 2024 | 2.5700 | 2.5700 | 2.4300 | 2.4300 | 2.4300 | 76,400 |
| 16 abr 2024 | 2.4600 | 2.6100 | 2.4600 | 2.5200 | 2.5200 | 61,400 |
| 15 abr 2024 | 2.5200 | 2.6400 | 2.4260 | 2.4600 | 2.4600 | 52,200 |
| 12 abr 2024 | 2.6200 | 2.6270 | 2.4500 | 2.4700 | 2.4700 | 72,700 |
| 11 abr 2024 | 2.5200 | 2.6700 | 2.5200 | 2.6300 | 2.6300 | 61,400 |
| 10 abr 2024 | 2.6000 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 109,800 |
| 09 abr 2024 | 2.7200 | 2.7800 | 2.6200 | 2.6300 | 2.6300 | 29,400 |
| 08 abr 2024 | 2.6700 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 34,000 |
| 05 abr 2024 | 2.6400 | 2.7500 | 2.6200 | 2.6700 | 2.6700 | 95,200 |
| 04 abr 2024 | 2.7800 | 2.7900 | 2.6200 | 2.6400 | 2.6400 | 83,400 |
| 03 abr 2024 | 2.6900 | 2.8000 | 2.6900 | 2.7700 | 2.7700 | 62,000 |
| 02 abr 2024 | 2.9600 | 2.9600 | 2.6300 | 2.7100 | 2.7100 | 63,200 |
| 01 abr 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 ene 2024 | 2.9000 | 3.0000 | 2.7400 | 2.7800 | 2.7800 | 58,100 |
| 30 ene 2024 | 2.9600 | 3.0200 | 2.8900 | 2.9100 | 2.9100 | 69,800 |
| 29 ene 2024 | 3.0000 | 3.0600 | 2.9600 | 2.9800 | 2.9800 | 40,600 |
| 26 ene 2024 | 3.1000 | 3.1000 | 2.9900 | 2.9900 | 2.9900 | 41,800 |
| 25 ene 2024 | 3.0800 | 3.1070 | 3.0200 | 3.0600 | 3.0600 | 50,400 |
| 24 ene 2024 | 3.1000 | 3.1200 | 3.0100 | 3.0600 | 3.0600 | 47,800 |
| 23 ene 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0500 | 3.0500 | 51,400 |
| 22 ene 2024 | 3.0000 | 3.1140 | 2.9860 | 3.0900 | 3.0900 | 59,500 |
| 19 ene 2024 | 3.0200 | 3.0900 | 2.9350 | 3.0100 | 3.0100 | 63,700 |
| 18 ene 2024 | 3.0000 | 3.0700 | 2.9150 | 2.9900 | 2.9900 | 44,600 |
| 17 ene 2024 | 2.9800 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 72,300 |
| 16 ene 2024 | 3.0700 | 3.0700 | 2.9500 | 3.0500 | 3.0500 | 125,300 |
| 12 ene 2024 | 3.1200 | 3.2200 | 3.0830 | 3.1100 | 3.1100 | 43,400 |
| 11 ene 2024 | 3.1500 | 3.1600 | 3.0300 | 3.0700 | 3.0700 | 73,500 |
| 10 ene 2024 | 3.1500 | 3.1900 | 3.0700 | 3.1800 | 3.1800 | 54,600 |
| 09 ene 2024 | 3.0700 | 3.2500 | 3.0700 | 3.1600 | 3.1600 | 72,600 |
| 08 ene 2024 | 3.0100 | 3.1600 | 3.0100 | 3.1400 | 3.1400 | 57,700 |
| 05 ene 2024 | 3.0000 | 3.1300 | 3.0000 | 3.0500 | 3.0500 | 105,100 |
| 04 ene 2024 | 3.0600 | 3.1200 | 2.9600 | 3.0200 | 3.0200 | 56,000 |
| 03 ene 2024 | 3.0800 | 3.1300 | 2.9100 | 2.9500 | 2.9500 | 201,300 |
| 02 ene 2024 | 2.9500 | 3.2200 | 2.8800 | 3.0200 | 3.0200 | 188,700 |
| 29 dic 2023 | 3.3100 | 3.3490 | 2.9800 | 2.9900 | 2.9900 | 213,100 |
| 28 dic 2023 | 3.4000 | 3.4500 | 3.2300 | 3.2900 | 3.2900 | 86,800 |
| 27 dic 2023 | 3.2400 | 3.4550 | 3.1300 | 3.3900 | 3.3900 | 88,400 |
| 26 dic 2023 | 3.3000 | 3.3700 | 3.1200 | 3.2800 | 3.2800 | 98,700 |
| 22 dic 2023 | 3.1800 | 3.4000 | 3.0700 | 3.3100 | 3.3100 | 117,100 |
| 21 dic 2023 | 3.0100 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 47,500 |
| 20 dic 2023 | 2.9200 | 3.2000 | 2.9200 | 3.0000 | 3.0000 | 129,500 |
| 19 dic 2023 | 2.9100 | 3.2200 | 2.9100 | 2.9400 | 2.9400 | 183,100 |
| 18 dic 2023 | 3.1900 | 3.2000 | 2.8700 | 2.8800 | 2.8800 | 167,600 |
| 15 dic 2023 | 3.2300 | 3.2330 | 2.8900 | 3.1800 | 3.1800 | 291,300 |
| 14 dic 2023 | 3.1500 | 3.3500 | 2.9850 | 3.0500 | 3.0500 | 202,700 |
| 13 dic 2023 | 2.9600 | 3.1500 | 2.8700 | 3.1500 | 3.1500 | 116,900 |
| 12 dic 2023 | 2.8700 | 2.9800 | 2.8600 | 2.9100 | 2.9100 | 43,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.