Nautilus Biotechnology Inc

NAUT
🏛️ 美国 →
0.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 0.85 0.86 0.79 0.80 0.3M
2025-09-26 0.82 0.89 0.78 0.83 0.5M
2025-09-25 0.72 0.84 0.72 0.82 1.1M
2025-09-24 0.73 0.74 0.70 0.72 0.3M
2025-09-23 0.71 0.73 0.69 0.73 0.6M
2025-09-22 0.70 0.72 0.70 0.71 0.5M
2025-09-19 0.75 0.77 0.68 0.68 0.6M
2025-09-18 0.73 0.75 0.72 0.73 0.4M
2025-09-17 0.74 0.79 0.71 0.72 0.4M
2025-09-16 0.79 0.79 0.74 0.75 0.3M
2025-09-15 0.74 0.80 0.72 0.77 0.4M
2025-09-12 0.75 0.75 0.71 0.72 0.3M
2025-09-11 0.73 0.75 0.70 0.71 0.2M
2025-09-10 0.73 0.75 0.70 0.71 0.6M
2025-09-09 0.71 0.72 0.66 0.67 0.2M
2025-09-08 0.68 0.72 0.65 0.70 0.4M
2025-09-05 0.67 0.69 0.65 0.66 0.3M
2025-09-04 0.64 0.69 0.62 0.65 0.2M
2025-09-03 0.68 0.68 0.63 0.64 0.7M
2025-09-02 0.68 0.70 0.67 0.67 0.1M
2025-08-29 0.69 0.70 0.67 0.68 0.2M
2025-08-28 0.71 0.71 0.67 0.69 0.2M
2025-08-27 0.71 0.73 0.70 0.70 0.1M
2025-08-26 0.73 0.73 0.70 0.71 0.2M
2025-08-25 0.70 0.73 0.69 0.72 0.2M
2025-08-22 0.67 0.71 0.66 0.70 0.2M
2025-08-21 0.69 0.70 0.66 0.67 0.1M
2025-08-20 0.68 0.70 0.68 0.69 0.1M
2025-08-19 0.70 0.71 0.67 0.69 0.3M
2025-08-18 0.71 0.72 0.69 0.70 0.2M
2025-08-15 0.74 0.74 0.71 0.71 0.2M
2025-08-14 0.73 0.75 0.71 0.72 0.1M
2025-08-13 0.73 0.76 0.72 0.72 0.1M
2025-08-12 0.71 0.73 0.71 0.71 0.1M
2025-08-11 0.74 0.74 0.71 0.72 0.1M
2025-08-08 0.75 0.76 0.73 0.73 0.1M
2025-08-07 0.76 0.76 0.74 0.75 0.2M
2025-08-06 0.76 0.80 0.73 0.79 0.4M
2025-08-05 0.75 0.76 0.74 0.75 0.8M
2025-08-04 0.76 0.77 0.73 0.74 0.1M
2025-08-01 0.77 0.79 0.74 0.76 0.1M
2025-07-31 0.80 0.83 0.75 0.76 0.4M
2025-07-30 0.74 0.80 0.74 0.76 0.2M
2025-07-29 0.79 0.80 0.73 0.75 0.1M
2025-07-28 0.75 0.80 0.75 0.78 0.2M
2025-07-25 0.77 0.79 0.75 0.76 0.1M
2025-07-24 0.73 0.77 0.73 0.76 0.1M
2025-07-23 0.75 0.76 0.74 0.74 0.1M
2025-07-22 0.74 0.75 0.73 0.74 0.1M
2025-07-21 0.75 0.77 0.72 0.73 0.1M
2025-07-18 0.73 0.77 0.72 0.73 0.1M
2025-07-17 0.75 0.77 0.71 0.74 0.4M
2025-07-16 0.72 0.76 0.72 0.75 0.1M
2025-07-15 0.77 0.81 0.72 0.72 0.1M
2025-07-14 0.78 0.82 0.75 0.79 0.1M
2025-07-11 0.76 0.78 0.74 0.78 0.3M
2025-07-10 0.80 0.81 0.75 0.75 0.2M
2025-07-09 0.79 0.82 0.79 0.81 0.1M
2025-07-08 0.79 0.82 0.77 0.79 0.1M
2025-07-07 0.82 0.84 0.77 0.80 0.1M
2025-07-03 0.79 0.85 0.77 0.82 0.1M
2025-07-02 0.73 0.79 0.73 0.78 0.1M
2025-07-01 0.72 0.78 0.72 0.73 0.4M
2025-06-30 0.70 0.77 0.70 0.73 0.5M
2025-06-27 0.81 0.81 0.69 0.69 5.7M
2025-06-26 0.82 0.85 0.79 0.81 0.3M
2025-06-25 0.72 0.82 0.70 0.79 0.5M
2025-06-24 0.70 0.75 0.70 0.72 0.1M
2025-06-23 0.71 0.74 0.69 0.70 0.9M
2025-06-20 0.71 0.75 0.70 0.72 0.2M
2025-06-18 0.70 0.75 0.68 0.71 0.6M
2025-06-17 0.71 0.75 0.70 0.70 0.3M
2025-06-16 0.71 0.75 0.68 0.72 0.3M
2025-06-13 0.70 0.72 0.70 0.70 0.2M
2025-06-12 0.73 0.73 0.70 0.71 0.2M
2025-06-11 0.75 0.78 0.73 0.73 0.2M
2025-06-10 0.77 0.79 0.75 0.75 0.3M
2025-06-09 0.76 0.78 0.74 0.77 0.2M
2025-06-06 0.75 0.78 0.74 0.77 0.2M
2025-06-05 0.80 0.80 0.74 0.74 0.1M
2025-06-04 0.80 0.80 0.73 0.78 0.2M
2025-06-03 0.75 0.79 0.73 0.77 0.2M
2025-06-02 0.75 0.75 0.71 0.73 0.1M
2025-05-30 0.79 0.80 0.73 0.75 0.1M
2025-05-29 0.73 0.80 0.72 0.80 0.2M
2025-05-28 0.77 0.79 0.74 0.74 0.1M
2025-05-27 0.74 0.78 0.73 0.77 0.1M
2025-05-23 0.76 0.80 0.73 0.73 0.2M
2025-05-22 0.79 0.83 0.77 0.78 0.1M
2025-05-21 0.83 0.83 0.77 0.79 0.2M
2025-05-20 0.78 0.85 0.78 0.82 0.1M
2025-05-19 0.82 0.85 0.76 0.80 0.2M
2025-05-16 0.86 0.88 0.81 0.82 0.1M
2025-05-15 0.87 0.90 0.85 0.87 0.1M
2025-05-14 0.94 0.94 0.83 0.88 0.2M
2025-05-13 0.75 1.01 0.74 0.93 0.8M
2025-05-12 0.75 0.75 0.70 0.72 0.1M
2025-05-09 0.71 0.72 0.70 0.70 0.1M
2025-05-08 0.71 0.75 0.69 0.72 0.2M
2025-05-07 0.70 0.70 0.68 0.70 0.1M
2025-05-06 0.69 0.70 0.67 0.67 0.2M
2025-05-05 0.67 0.70 0.66 0.69 0.1M
2025-05-02 0.69 0.71 0.67 0.68 0.2M
2025-05-01 0.69 0.70 0.67 0.69 0.1M
2025-04-30 0.71 0.71 0.68 0.69 0.2M
2025-04-29 0.70 0.73 0.67 0.73 0.2M
2025-04-28 0.72 0.72 0.67 0.68 0.3M
2025-04-25 0.70 0.71 0.67 0.69 0.3M
2025-04-24 0.74 0.74 0.70 0.71 0.2M
2025-04-23 0.80 0.82 0.71 0.74 0.3M
2025-04-22 0.74 0.78 0.72 0.78 0.1M
2025-04-21 0.77 0.77 0.71 0.72 0.2M
2025-04-17 0.72 0.82 0.72 0.76 0.1M
2025-04-16 0.77 0.80 0.72 0.72 0.2M
2025-04-15 0.77 0.83 0.75 0.77 0.1M
2025-04-14 0.82 0.82 0.70 0.78 0.2M
2025-04-11 0.73 0.80 0.70 0.79 0.1M
2025-04-10 0.79 0.85 0.71 0.74 0.2M
2025-04-09 0.73 0.83 0.67 0.81 0.1M
2025-04-08 0.82 0.91 0.70 0.72 0.2M
2025-04-07 0.66 0.81 0.66 0.80 0.2M
2025-04-04 0.73 0.73 0.67 0.70 0.3M
2025-04-03 0.85 0.85 0.75 0.75 0.3M
2025-04-02 0.82 0.89 0.80 0.89 0.2M
2025-04-01 0.86 0.90 0.83 0.83 0.1M
2025-03-31 0.89 0.90 0.82 0.86 0.1M
2025-03-28 0.93 0.93 0.88 0.89 0.1M
2025-03-27 0.90 0.94 0.89 0.94 0.1M
2025-03-26 0.90 0.95 0.89 0.90 0.1M
2025-03-25 0.98 1.03 0.90 0.92 0.3M
2025-03-24 1.00 1.06 0.98 1.00 0.2M
2025-03-21 1.01 1.02 0.95 0.99 0.4M
2025-03-20 0.95 1.06 0.93 1.00 0.2M
2025-03-19 1.07 1.10 0.94 0.96 0.5M
2025-03-18 1.11 1.14 1.06 1.06 0.1M
2025-03-17 1.13 1.17 1.11 1.12 0.1M
2025-03-14 1.11 1.16 1.09 1.11 0.1M
2025-03-13 1.12 1.15 1.05 1.06 0.1M
2025-03-12 1.15 1.23 1.11 1.14 0.1M
2025-03-11 1.17 1.27 1.11 1.13 0.1M
2025-03-10 1.18 1.21 1.13 1.14 0.1M
2025-03-07 1.14 1.21 1.14 1.20 0.1M
2025-03-06 1.19 1.25 1.13 1.14 0.1M
2025-03-05 1.20 1.25 1.19 1.20 0.1M
2025-03-04 1.22 1.25 1.19 1.21 0.2M
2025-03-03 1.30 1.36 1.24 1.24 0.1M
2025-02-28 1.18 1.31 1.18 1.30 0.2M
2025-02-27 1.26 1.31 1.10 1.17 0.5M
2025-02-26 1.47 1.49 1.40 1.43 0.1M
2025-02-25 1.52 1.53 1.47 1.47 0.1M
2025-02-24 1.59 1.59 1.50 1.50 0.1M
2025-02-21 1.63 1.65 1.53 1.54 0.1M
2025-02-20 1.65 1.66 1.59 1.60 0.1M
2025-02-19 1.69 1.73 1.65 1.67 0.1M
2025-02-18 1.71 1.75 1.66 1.71 0.1M
2025-02-14 1.76 1.76 1.69 1.71 0.0M
2025-02-13 1.63 1.73 1.56 1.72 0.1M
2025-02-12 1.59 1.67 1.56 1.60 0.2M
2025-02-11 1.67 1.67 1.57 1.60 0.1M
2025-02-10 1.63 1.70 1.60 1.70 0.1M
2025-02-07 1.68 1.71 1.60 1.62 0.2M
2025-02-06 1.76 1.78 1.67 1.70 0.1M
2025-02-05 1.75 1.79 1.71 1.76 0.1M
2025-02-04 1.72 1.80 1.71 1.74 0.0M
2025-02-03 1.69 1.75 1.68 1.71 0.0M
2025-01-31 1.76 1.80 1.69 1.71 0.1M
2025-01-30 1.77 1.85 1.75 1.77 0.0M
2025-01-29 1.80 1.82 1.74 1.76 0.1M
2025-01-28 1.82 1.86 1.79 1.80 0.0M
2025-01-27 1.94 1.96 1.81 1.84 0.1M
2025-01-24 1.98 2.02 1.90 1.92 0.5M
2025-01-23 2.00 2.07 1.95 2.00 0.1M
2025-01-22 2.06 2.10 1.99 2.01 0.1M
2025-01-21 1.95 2.11 1.95 2.04 0.1M
2025-01-17 1.92 1.94 1.89 1.93 0.1M
2025-01-16 1.94 1.94 1.89 1.90 0.1M
2025-01-15 1.90 2.00 1.90 1.94 0.1M
2025-01-14 1.83 1.88 1.80 1.86 0.1M
2025-01-13 1.78 1.85 1.74 1.84 0.1M
2025-01-10 1.80 1.80 1.69 1.76 0.2M
2025-01-08 1.72 1.89 1.68 1.82 0.2M
2025-01-07 1.75 1.80 1.71 1.72 0.1M
2025-01-06 1.71 1.82 1.71 1.74 0.1M
2025-01-03 1.71 1.75 1.66 1.67 0.2M
2025-01-02 1.73 1.84 1.67 1.69 0.2M