Nautilus Biotechnology Inc - Class A (ARYA) Exchange: NASDAQ
Data as of Oct. 8, 2025
$11.16 ($0.48) 4.49%
Nautilus Biotechnology Inc - Class A - Daily Information
Click for more stock information on Nautilus Biotechnology Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.90 |
| Previous Close | $11.16 |
| High | $11.25 |
| Low | $10.77 |
| Adjusted Open | $10.90 |
| Previous Adjusted Close | $11.16 |
| Adjusted High | $11.25 |
| Adjusted Low | $10.77 |
About Nautilus Biotechnology Inc - Class A (ARYA)
Invest in Nautilus Biotechnology Inc - Class A (ARYA)
Historical Stock Data for Nautilus Biotechnology Inc - Class A (ARYA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-09 | $10.90 | $11.25 | $10.77 | $11.16 | $11.16 | 366,228 |
| 2021-06-08 | $10.89 | $10.90 | $10.50 | $10.68 | $10.68 | 185,430 |
| 2021-06-07 | $10.07 | $10.67 | $10.06 | $10.49 | $10.49 | 225,944 |
| 2021-06-04 | $10.40 | $10.40 | $10.05 | $10.12 | $10.12 | 147,032 |
| 2021-06-03 | $10.22 | $10.31 | $9.97 | $10.06 | $10.06 | 1,318,584 |
| 2021-06-02 | $10.26 | $10.40 | $10.11 | $10.27 | $10.27 | 353,281 |
| 2021-06-01 | $10.50 | $10.60 | $10.19 | $10.20 | $10.20 | 172,676 |
| 2021-05-28 | $10.19 | $10.50 | $10.15 | $10.36 | $10.36 | 26,354 |
| 2021-05-27 | $10.25 | $10.34 | $10.20 | $10.22 | $10.22 | 61,854 |
| 2021-05-26 | $10.26 | $10.72 | $10.14 | $10.20 | $10.20 | 80,694 |
| 2021-05-25 | $10.20 | $10.74 | $10.18 | $10.27 | $10.27 | 132,959 |
| 2021-05-24 | $10.17 | $10.18 | $10.04 | $10.05 | $10.05 | 35,575 |
| 2021-05-21 | $10.30 | $10.30 | $10.03 | $10.15 | $10.15 | 28,996 |
| 2021-05-20 | $10.16 | $10.25 | $10.00 | $10.15 | $10.15 | 585,867 |
| 2021-05-19 | $10.15 | $10.20 | $10.00 | $10.05 | $10.05 | 41,145 |
| 2021-05-18 | $10.10 | $10.21 | $10.00 | $10.21 | $10.21 | 53,089 |
| 2021-05-17 | $10.13 | $10.24 | $9.94 | $9.99 | $9.99 | 121,553 |
| 2021-05-14 | $9.94 | $10.14 | $9.94 | $10.09 | $10.09 | 49,496 |
| 2021-05-13 | $10.02 | $10.12 | $9.88 | $9.91 | $9.91 | 64,490 |
| 2021-05-12 | $10.01 | $10.22 | $9.97 | $10.00 | $10.00 | 72,295 |
| 2021-05-11 | $9.85 | $10.19 | $9.83 | $10.06 | $10.06 | 269,331 |
| 2021-05-10 | $10.20 | $10.20 | $9.99 | $10.06 | $10.06 | 117,678 |
| 2021-05-07 | $10.05 | $10.30 | $9.82 | $10.05 | $10.05 | 218,506 |
| 2021-05-06 | $10.37 | $10.51 | $10.02 | $10.12 | $10.12 | 429,728 |
| 2021-05-05 | $10.74 | $10.90 | $10.43 | $10.43 | $10.43 | 36,487 |
| 2021-05-04 | $10.70 | $11.02 | $10.59 | $10.71 | $10.71 | 57,113 |
| 2021-05-03 | $11.10 | $11.16 | $10.54 | $10.89 | $10.89 | 51,853 |
| 2021-04-30 | $11.17 | $11.40 | $11.00 | $11.16 | $11.16 | 29,667 |
| 2021-04-29 | $11.50 | $11.50 | $11.00 | $11.24 | $11.24 | 30,614 |
| 2021-04-28 | $11.72 | $11.78 | $11.37 | $11.45 | $11.45 | 15,919 |
| 2021-04-27 | $11.73 | $11.99 | $11.53 | $11.69 | $11.69 | 20,463 |
| 2021-04-26 | $11.49 | $11.98 | $11.49 | $11.60 | $11.60 | 132,551 |
| 2021-04-23 | $11.82 | $11.82 | $11.43 | $11.49 | $11.49 | 33,328 |
| 2021-04-22 | $11.68 | $11.90 | $11.61 | $11.78 | $11.78 | 73,592 |
| 2021-04-21 | $11.80 | $12.07 | $11.52 | $11.67 | $11.67 | 109,951 |
| 2021-04-20 | $12.16 | $12.16 | $11.70 | $11.96 | $11.96 | 75,013 |
| 2021-04-19 | $12.00 | $12.00 | $11.68 | $11.90 | $11.90 | 53,898 |
| 2021-04-16 | $12.25 | $12.27 | $11.73 | $12.04 | $12.04 | 142,714 |
| 2021-04-15 | $12.16 | $12.39 | $11.97 | $12.11 | $12.11 | 47,429 |
| 2021-04-14 | $11.86 | $12.23 | $11.77 | $12.09 | $12.09 | 88,010 |
| 2021-04-13 | $11.95 | $12.13 | $11.67 | $11.94 | $11.94 | 65,585 |
| 2021-04-12 | $12.75 | $12.75 | $11.66 | $12.00 | $12.00 | 85,328 |
| 2021-04-09 | $13.03 | $13.03 | $12.50 | $12.69 | $12.69 | 53,727 |
| 2021-04-08 | $13.32 | $13.84 | $12.88 | $13.07 | $13.07 | 76,435 |
| 2021-04-07 | $13.94 | $14.09 | $13.16 | $13.21 | $13.21 | 64,770 |
| 2021-04-06 | $14.09 | $14.38 | $14.00 | $14.05 | $14.05 | 79,909 |
| 2021-04-05 | $14.50 | $14.95 | $14.04 | $14.19 | $14.19 | 111,735 |
| 2021-04-01 | $13.90 | $14.50 | $13.62 | $14.07 | $14.07 | 148,729 |
| 2021-03-31 | $13.81 | $14.42 | $13.63 | $13.78 | $13.78 | 72,303 |
| 2021-03-30 | $12.69 | $13.80 | $12.40 | $13.50 | $13.50 | 69,579 |
| 2021-03-29 | $12.70 | $12.90 | $12.13 | $12.62 | $12.62 | 80,603 |
| 2021-03-26 | $12.40 | $13.16 | $12.40 | $12.84 | $12.84 | 208,085 |
| 2021-03-25 | $12.85 | $12.85 | $11.20 | $12.26 | $12.26 | 457,238 |
| 2021-03-24 | $14.16 | $14.40 | $12.75 | $12.89 | $12.89 | 106,480 |
| 2021-03-23 | $13.69 | $14.46 | $13.42 | $13.89 | $13.89 | 122,167 |
| 2021-03-22 | $13.75 | $13.77 | $13.33 | $13.73 | $13.73 | 55,930 |
| 2021-03-19 | $13.01 | $13.64 | $13.00 | $13.33 | $13.33 | 86,925 |
| 2021-03-18 | $13.60 | $13.75 | $12.90 | $13.15 | $13.15 | 109,074 |
| 2021-03-17 | $13.74 | $14.20 | $12.92 | $13.74 | $13.74 | 119,405 |
| 2021-03-16 | $14.75 | $15.00 | $13.33 | $13.78 | $13.78 | 203,496 |
| 2021-03-15 | $14.25 | $14.97 | $14.20 | $14.73 | $14.73 | 85,322 |
| 2021-03-12 | $14.59 | $14.87 | $13.81 | $14.59 | $14.59 | 106,296 |
| 2021-03-11 | $15.00 | $15.00 | $14.20 | $14.82 | $14.82 | 212,334 |
| 2021-03-10 | $13.50 | $15.00 | $13.50 | $14.99 | $14.99 | 163,850 |
| 2021-03-09 | $13.33 | $13.85 | $13.05 | $13.15 | $13.15 | 222,431 |
| 2021-03-08 | $14.55 | $15.79 | $12.87 | $13.34 | $13.34 | 261,271 |
| 2021-03-05 | $13.77 | $14.73 | $12.12 | $14.49 | $14.49 | 304,519 |
| 2021-03-04 | $14.16 | $14.39 | $12.75 | $13.25 | $13.25 | 401,145 |
| 2021-03-03 | $15.80 | $15.80 | $14.02 | $14.66 | $14.66 | 341,446 |
| 2021-03-02 | $16.23 | $16.30 | $15.10 | $15.41 | $15.41 | 178,103 |
| 2021-03-01 | $16.68 | $16.99 | $15.93 | $16.31 | $16.31 | 191,665 |
| 2021-02-26 | $15.72 | $15.99 | $14.25 | $15.70 | $15.70 | 368,820 |
| 2021-02-25 | $17.11 | $17.75 | $15.69 | $15.95 | $15.95 | 194,486 |
| 2021-02-24 | $17.60 | $17.60 | $16.82 | $17.17 | $17.17 | 263,019 |
| 2021-02-23 | $18.00 | $18.29 | $15.77 | $16.80 | $16.80 | 360,009 |
| 2021-02-22 | $19.10 | $19.29 | $18.22 | $18.84 | $18.84 | 442,405 |
| 2021-02-19 | $17.82 | $19.61 | $17.72 | $19.01 | $19.01 | 1,213,403 |
| 2021-02-18 | $17.02 | $18.19 | $16.70 | $17.25 | $17.25 | 448,884 |
| 2021-02-17 | $18.61 | $18.62 | $16.66 | $17.28 | $17.28 | 182,200 |
| 2021-02-16 | $20.00 | $20.25 | $17.06 | $17.35 | $17.35 | 455,967 |
| 2021-02-12 | $18.12 | $19.88 | $17.93 | $19.34 | $19.34 | 275,038 |
| 2021-02-11 | $19.30 | $20.31 | $17.27 | $18.37 | $18.37 | 625,910 |
| 2021-02-10 | $20.04 | $22.00 | $19.15 | $19.90 | $19.90 | 738,896 |
| 2021-02-09 | $21.37 | $22.70 | $18.60 | $19.30 | $19.30 | 2,075,156 |
| 2021-02-08 | $13.01 | $25.89 | $13.01 | $22.43 | $22.43 | 13,533,658 |
| 2021-02-05 | $11.18 | $11.30 | $11.15 | $11.21 | $11.21 | 47,492 |
| 2021-02-04 | $11.65 | $11.65 | $11.11 | $11.12 | $11.12 | 29,090 |
| 2021-02-03 | $11.24 | $11.65 | $11.11 | $11.20 | $11.20 | 12,232 |
| 2021-02-02 | $11.29 | $11.75 | $11.06 | $11.18 | $11.18 | 15,172 |
| 2021-02-01 | $11.36 | $11.94 | $11.14 | $11.16 | $11.16 | 31,089 |
| 2021-01-29 | $11.10 | $11.33 | $10.64 | $11.25 | $11.25 | 50,163 |
| 2021-01-28 | $11.25 | $11.61 | $11.22 | $11.26 | $11.26 | 11,037 |
| 2021-01-27 | $11.73 | $11.73 | $11.02 | $11.21 | $11.21 | 124,588 |
| 2021-01-26 | $11.88 | $12.00 | $11.59 | $11.79 | $11.79 | 104,125 |
| 2021-01-25 | $11.65 | $11.90 | $11.50 | $11.84 | $11.84 | 63,314 |
| 2021-01-22 | $11.40 | $11.50 | $11.40 | $11.50 | $11.50 | 50,164 |
| 2021-01-21 | $11.50 | $11.83 | $11.40 | $11.41 | $11.41 | 69,171 |
| 2021-01-20 | $11.60 | $11.65 | $11.41 | $11.41 | $11.41 | 52,851 |
| 2021-01-19 | $12.07 | $12.31 | $11.56 | $11.60 | $11.60 | 475,963 |
| 2021-01-15 | $12.07 | $12.07 | $11.35 | $11.50 | $11.50 | 45,824 |
| 2021-01-14 | $11.55 | $12.60 | $11.34 | $11.96 | $11.96 | 95,793 |
| 2021-01-13 | $11.43 | $11.60 | $11.35 | $11.57 | $11.57 | 142,164 |
| 2021-01-12 | $11.20 | $11.67 | $11.20 | $11.34 | $11.34 | 194,307 |
| 2021-01-11 | $11.00 | $11.25 | $10.95 | $11.20 | $11.20 | 494,078 |
| 2021-01-08 | $11.04 | $11.51 | $10.94 | $11.05 | $11.05 | 106,240 |
| 2021-01-07 | $10.85 | $10.90 | $10.85 | $10.89 | $10.89 | 98,466 |
| 2021-01-06 | $11.00 | $11.00 | $10.85 | $10.88 | $10.88 | 48,556 |
| 2021-01-05 | $10.90 | $10.91 | $10.85 | $10.88 | $10.88 | 163,137 |
| 2021-01-04 | $10.84 | $10.90 | $10.84 | $10.87 | $10.87 | 129,234 |
| 2020-12-31 | $10.95 | $10.95 | $10.80 | $10.85 | $10.85 | 70,214 |
| 2020-12-30 | $10.90 | $10.96 | $10.85 | $10.90 | $10.90 | 58,244 |
| 2020-12-29 | $10.89 | $10.90 | $10.82 | $10.89 | $10.89 | 37,625 |
| 2020-12-28 | $10.88 | $10.90 | $10.84 | $10.90 | $10.90 | 28,006 |
| 2020-12-24 | $10.99 | $11.00 | $10.88 | $10.88 | $10.88 | 15,863 |
| 2020-12-23 | $10.85 | $10.90 | $10.70 | $10.84 | $10.84 | 76,985 |
| 2020-12-22 | $10.92 | $10.95 | $10.70 | $10.80 | $10.80 | 43,308 |
| 2020-12-21 | $10.85 | $10.86 | $10.85 | $10.85 | $10.85 | 16,716 |
| 2020-12-18 | $10.75 | $10.81 | $10.70 | $10.75 | $10.75 | 46,732 |
| 2020-12-17 | $10.90 | $10.90 | $10.60 | $10.87 | $10.87 | 11,231 |
| 2020-12-16 | $10.70 | $10.95 | $10.70 | $10.95 | $10.95 | 48,918 |
| 2020-12-15 | $10.63 | $10.95 | $10.63 | $10.80 | $10.80 | 62,252 |
| 2020-12-14 | $10.72 | $10.80 | $10.60 | $10.70 | $10.70 | 40,372 |
| 2020-12-11 | $10.70 | $10.70 | $10.56 | $10.70 | $10.70 | 15,651 |
| 2020-12-10 | $10.79 | $10.79 | $10.35 | $10.65 | $10.65 | 3,923 |
| 2020-12-09 | $10.68 | $10.74 | $10.45 | $10.74 | $10.74 | 40,784 |
| 2020-12-08 | $10.84 | $10.87 | $10.38 | $10.75 | $10.75 | 10,955 |
| 2020-12-07 | $10.63 | $11.25 | $10.55 | $10.75 | $10.75 | 19,101 |
| 2020-12-04 | $10.36 | $10.62 | $10.36 | $10.53 | $10.53 | 5,263 |
| 2020-12-03 | $10.35 | $10.42 | $10.26 | $10.36 | $10.36 | 20,771 |
| 2020-12-02 | $10.46 | $10.56 | $10.28 | $10.35 | $10.35 | 13,789 |
| 2020-12-01 | $10.54 | $10.57 | $10.35 | $10.47 | $10.47 | 6,147 |
| 2020-11-30 | $10.50 | $10.53 | $10.40 | $10.49 | $10.49 | 24,633 |
| 2020-11-27 | $10.34 | $10.40 | $10.34 | $10.36 | $10.36 | 36,681 |
| 2020-11-25 | $10.34 | $10.45 | $10.34 | $10.40 | $10.40 | 5,167 |
| 2020-11-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 176 |
| 2020-11-23 | $10.49 | $10.49 | $10.28 | $10.31 | $10.31 | 13,771 |
| 2020-11-20 | $10.33 | $10.41 | $10.33 | $10.38 | $10.38 | 3,729 |
| 2020-11-19 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 728 |
| 2020-11-18 | $10.44 | $10.44 | $10.35 | $10.35 | $10.35 | 7,483 |
| 2020-11-17 | $10.40 | $10.44 | $10.34 | $10.34 | $10.34 | 15,252 |
| 2020-11-16 | $10.35 | $10.49 | $10.28 | $10.42 | $10.42 | 30,720 |
| 2020-11-13 | $10.38 | $10.38 | $10.27 | $10.31 | $10.31 | 902 |
| 2020-11-12 | $10.30 | $10.40 | $10.29 | $10.40 | $10.40 | 3,279 |
| 2020-11-11 | $10.39 | $10.41 | $10.34 | $10.34 | $10.34 | 4,783 |
| 2020-11-10 | $10.38 | $10.43 | $10.35 | $10.39 | $10.39 | 14,528 |
| 2020-11-09 | $10.61 | $10.80 | $10.30 | $10.30 | $10.30 | 4,416 |
| 2020-11-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 181 |
| 2020-11-05 | $10.29 | $10.50 | $10.28 | $10.50 | $10.50 | 2,374 |
| 2020-11-04 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 1,543 |
| 2020-11-03 | $10.27 | $10.27 | $10.24 | $10.24 | $10.24 | 803 |
| 2020-11-02 | $10.28 | $10.28 | $10.25 | $10.26 | $10.26 | 11,535 |
| 2020-10-30 | $10.15 | $10.29 | $10.15 | $10.24 | $10.24 | 2,047 |
| 2020-10-29 | $10.22 | $10.30 | $10.13 | $10.30 | $10.30 | 281,912 |
| 2020-10-28 | $10.13 | $10.50 | $10.13 | $10.37 | $10.37 | 3,414 |
| 2020-10-27 | $10.32 | $10.47 | $10.32 | $10.47 | $10.47 | 1,201 |
| 2020-10-26 | $10.25 | $10.25 | $10.06 | $10.14 | $10.14 | 15,808 |
| 2020-10-23 | $10.25 | $10.26 | $10.20 | $10.20 | $10.20 | 10,417 |
| 2020-10-22 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 567 |
| 2020-10-21 | $10.33 | $10.40 | $10.30 | $10.30 | $10.30 | 5,726 |
| 2020-10-20 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 270,707 |
| 2020-10-19 | $10.43 | $10.50 | $10.40 | $10.41 | $10.41 | 1,345 |
| 2020-10-16 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 958 |
| 2020-10-15 | $10.53 | $10.59 | $10.40 | $10.40 | $10.40 | 28,242 |
| 2020-10-14 | $10.48 | $10.48 | $10.45 | $10.45 | $10.45 | 1,596 |
| 2020-10-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 62 |
| 2020-10-12 | $10.50 | $10.70 | $10.50 | $10.67 | $10.67 | 2,708 |
| 2020-10-09 | $10.69 | $10.69 | $10.33 | $10.57 | $10.57 | 2,263 |
| 2020-10-08 | $10.67 | $10.69 | $10.51 | $10.65 | $10.65 | 10,373 |
| 2020-10-07 | $10.75 | $10.75 | $10.30 | $10.69 | $10.69 | 5,448 |
| 2020-10-06 | $10.43 | $10.76 | $10.30 | $10.76 | $10.76 | 45,593 |
| 2020-10-05 | $10.54 | $10.55 | $10.46 | $10.55 | $10.55 | 102,205 |
| 2020-10-02 | $10.79 | $10.79 | $10.65 | $10.71 | $10.71 | 1,656 |
| 2020-10-01 | $10.92 | $10.92 | $10.71 | $10.75 | $10.75 | 3,106 |
| 2020-09-30 | $10.74 | $10.92 | $10.70 | $10.82 | $10.82 | 161,291 |
| 2020-09-29 | $10.71 | $10.76 | $10.71 | $10.75 | $10.75 | 10,077 |
| 2020-09-28 | $10.89 | $10.89 | $10.74 | $10.76 | $10.76 | 7,917 |
| 2020-09-25 | $10.70 | $10.76 | $10.63 | $10.71 | $10.71 | 99,899 |
| 2020-09-24 | $10.65 | $10.95 | $10.52 | $10.70 | $10.70 | 7,308 |
| 2020-09-23 | $10.91 | $10.99 | $10.70 | $10.70 | $10.70 | 2,448 |
| 2020-09-22 | $10.75 | $10.90 | $10.60 | $10.88 | $10.88 | 4,986 |
| 2020-09-21 | $10.94 | $10.94 | $10.58 | $10.70 | $10.70 | 10,549 |
| 2020-09-18 | $10.90 | $10.90 | $10.78 | $10.82 | $10.82 | 8,804 |
| 2020-09-17 | $10.77 | $10.86 | $10.75 | $10.75 | $10.75 | 2,284 |
| 2020-09-16 | $10.90 | $10.90 | $10.80 | $10.81 | $10.81 | 18,404 |
| 2020-09-15 | $10.90 | $10.90 | $10.81 | $10.90 | $10.90 | 8,557 |
| 2020-09-14 | $10.95 | $11.00 | $10.89 | $10.90 | $10.90 | 43,653 |
| 2020-09-11 | $10.86 | $11.00 | $10.81 | $10.90 | $10.90 | 8,748 |
| 2020-09-10 | $11.00 | $11.07 | $10.80 | $10.83 | $10.83 | 46,336 |
| 2020-09-09 | $10.79 | $11.84 | $10.64 | $11.24 | $11.24 | 111,347 |
| 2020-09-08 | $10.65 | $10.79 | $10.50 | $10.79 | $10.79 | 43,552 |
| 2020-09-04 | $10.71 | $10.78 | $10.55 | $10.70 | $10.70 | 67,656 |
| 2020-09-03 | $10.79 | $10.79 | $10.54 | $10.79 | $10.79 | 40,437 |
| 2020-09-02 | $10.79 | $10.85 | $10.46 | $10.73 | $10.73 | 8,767 |
| 2020-09-01 | $10.52 | $10.84 | $10.40 | $10.70 | $10.70 | 93,918 |
| 2020-08-31 | $10.51 | $10.70 | $10.51 | $10.70 | $10.70 | 2,541 |
| 2020-08-28 | $10.63 | $10.75 | $10.60 | $10.75 | $10.75 | 4,563 |
| 2020-08-27 | $10.75 | $10.75 | $10.56 | $10.75 | $10.75 | 6,272 |
| 2020-08-26 | $10.41 | $10.70 | $10.40 | $10.60 | $10.60 | 124,501 |
| 2020-08-25 | $10.50 | $10.73 | $10.40 | $10.40 | $10.40 | 454,913 |
| 2020-08-24 | $10.50 | $10.50 | $10.40 | $10.50 | $10.50 | 21,726 |
| 2020-08-21 | $10.47 | $10.47 | $10.40 | $10.40 | $10.40 | 72,815 |
| 2020-08-20 | $10.49 | $10.50 | $10.35 | $10.49 | $10.49 | 35,738 |
| 2020-08-19 | $10.45 | $10.47 | $10.40 | $10.43 | $10.43 | 50,934 |
| 2020-08-18 | $10.50 | $10.50 | $10.42 | $10.43 | $10.43 | 2,005 |
| 2020-08-17 | $10.63 | $10.63 | $10.40 | $10.55 | $10.55 | 32,833 |
| 2020-08-14 | $10.40 | $10.50 | $10.40 | $10.49 | $10.49 | 111,855 |
| 2020-08-13 | $10.31 | $10.50 | $10.31 | $10.40 | $10.40 | 30,016 |
| 2020-08-12 | $10.31 | $10.56 | $10.30 | $10.40 | $10.40 | 64,632 |
| 2020-08-11 | $10.40 | $10.48 | $10.40 | $10.40 | $10.40 | 108,161 |
| 2020-08-10 | $10.75 | $10.79 | $10.40 | $10.40 | $10.40 | 48,981 |
| 2020-08-07 | $10.50 | $10.97 | $10.30 | $10.44 | $10.44 | 730,298 |
| 2020-07-01 | $15.37 | $15.37 | $14.72 | $15.15 | $15.15 | 287,700 |
| 2020-06-30 | $16.65 | $16.65 | $14.70 | $15.74 | $15.74 | 335,600 |
| 2020-06-29 | $17.25 | $17.42 | $15.79 | $16.02 | $16.02 | 417,900 |
| 2020-06-26 | $16.59 | $16.77 | $16.05 | $16.77 | $16.77 | 326,638 |
| 2020-06-25 | $15.39 | $16.12 | $15.35 | $15.87 | $15.87 | 103,757 |
| 2020-06-24 | $16.54 | $16.54 | $14.70 | $15.55 | $15.55 | 332,809 |
| 2020-06-23 | $17.10 | $17.44 | $15.80 | $16.80 | $16.80 | 613,916 |
| 2020-06-22 | $15.84 | $17.48 | $15.51 | $17.00 | $17.00 | 887,354 |
| 2020-06-19 | $14.24 | $15.76 | $14.00 | $15.46 | $15.46 | 974,877 |
| 2020-06-18 | $14.50 | $14.60 | $13.83 | $14.05 | $14.05 | 272,585 |
| 2020-06-17 | $14.25 | $14.60 | $13.89 | $14.16 | $14.16 | 504,495 |
| 2020-06-16 | $13.00 | $14.40 | $12.90 | $13.75 | $13.75 | 744,902 |
| 2020-06-15 | $13.05 | $13.49 | $12.75 | $12.99 | $12.99 | 141,997 |
| 2020-06-12 | $13.99 | $13.99 | $12.67 | $13.40 | $13.40 | 125,961 |
| 2020-06-11 | $14.34 | $14.34 | $12.68 | $13.49 | $13.49 | 356,083 |
| 2020-06-10 | $14.45 | $14.95 | $14.14 | $14.40 | $14.40 | 309,893 |
| 2020-06-09 | $14.35 | $14.50 | $14.10 | $14.40 | $14.40 | 382,470 |
| 2020-06-08 | $14.15 | $14.49 | $13.71 | $14.19 | $14.19 | 126,181 |
| 2020-06-05 | $14.27 | $14.50 | $13.63 | $13.86 | $13.86 | 593,157 |
| 2020-06-04 | $14.30 | $14.30 | $13.00 | $13.55 | $13.55 | 244,873 |
| 2020-06-03 | $14.00 | $14.40 | $13.55 | $14.30 | $14.30 | 603,654 |
| 2020-06-02 | $14.00 | $14.35 | $13.60 | $13.99 | $13.99 | 349,784 |
| 2020-06-01 | $12.90 | $14.40 | $12.90 | $14.00 | $14.00 | 631,444 |
| 2020-05-29 | $11.05 | $13.74 | $11.04 | $13.40 | $13.40 | 934,229 |
| 2020-05-28 | $11.05 | $11.05 | $10.97 | $11.00 | $11.00 | 28,556 |
| 2020-05-27 | $11.01 | $11.05 | $10.95 | $10.95 | $10.95 | 180,881 |
| 2020-05-26 | $11.51 | $11.51 | $10.98 | $11.00 | $11.00 | 52,078 |
| 2020-05-22 | $11.13 | $11.14 | $10.92 | $10.99 | $10.99 | 96,822 |
| 2020-05-21 | $11.39 | $11.39 | $10.92 | $11.00 | $11.00 | 218,382 |
| 2020-05-20 | $10.95 | $11.13 | $10.87 | $10.91 | $10.91 | 165,155 |
| 2020-05-19 | $10.85 | $10.95 | $10.80 | $10.90 | $10.90 | 374,842 |
| 2020-05-18 | $11.09 | $11.09 | $10.72 | $10.81 | $10.81 | 26,359 |
| 2020-05-15 | $10.87 | $10.98 | $10.75 | $10.78 | $10.78 | 47,416 |
| 2020-05-14 | $10.72 | $10.89 | $10.56 | $10.89 | $10.89 | 679,353 |
| 2020-05-13 | $10.69 | $10.75 | $10.57 | $10.61 | $10.61 | 281,870 |
| 2020-05-12 | $10.70 | $10.70 | $10.55 | $10.60 | $10.60 | 189,160 |
| 2020-05-11 | $10.70 | $10.70 | $10.60 | $10.70 | $10.70 | 14,575 |
| 2020-05-08 | $10.70 | $10.76 | $10.56 | $10.74 | $10.74 | 627,818 |
| 2020-05-07 | $10.70 | $10.80 | $10.69 | $10.74 | $10.74 | 105,114 |
| 2020-05-06 | $10.60 | $10.69 | $10.57 | $10.57 | $10.57 | 181,404 |
| 2020-05-05 | $10.70 | $10.75 | $10.70 | $10.70 | $10.70 | 78,706 |
| 2020-05-04 | $10.94 | $10.94 | $10.63 | $10.70 | $10.70 | 8,220 |
| 2020-05-01 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 110 |
| 2020-04-30 | $10.67 | $10.75 | $10.67 | $10.67 | $10.67 | 56,463 |
| 2020-04-29 | $11.00 | $11.01 | $10.68 | $10.74 | $10.74 | 140,631 |
| 2020-04-28 | $10.50 | $10.69 | $10.50 | $10.61 | $10.61 | 115,307 |
| 2020-04-27 | $11.50 | $11.51 | $10.53 | $10.53 | $10.53 | 18,741 |
| 2020-04-24 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 18 |
| 2020-04-23 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-04-22 | $10.62 | $10.65 | $10.57 | $10.60 | $10.60 | 132,651 |
| 2020-04-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 102 |
| 2020-04-20 | $10.48 | $10.81 | $10.48 | $10.52 | $10.52 | 448,972 |
| 2020-04-17 | $10.30 | $11.04 | $10.30 | $10.44 | $10.44 | 187,472 |
| 2020-04-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50,000 |
| 2020-04-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 2020-04-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-04-13 | $10.40 | $10.41 | $10.35 | $10.40 | $10.40 | 23,221 |
| 2020-04-09 | $10.35 | $10.40 | $10.30 | $10.40 | $10.40 | 279,453 |
| 2020-04-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-04-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 453 |
| 2020-04-06 | $10.26 | $10.35 | $10.26 | $10.35 | $10.35 | 1,485 |
| 2020-04-03 | $10.15 | $10.35 | $10.15 | $10.35 | $10.35 | 10,135 |
| 2020-04-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-04-01 | $10.20 | $10.25 | $10.12 | $10.25 | $10.25 | 181,492 |
| 2020-03-31 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 76,500 |
| 2020-03-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 895 |
| 2020-03-27 | $10.34 | $10.35 | $10.23 | $10.25 | $10.25 | 15,498 |
| 2020-03-26 | $10.16 | $10.23 | $10.16 | $10.23 | $10.23 | 37,697 |
| 2020-03-25 | $10.07 | $10.16 | $10.02 | $10.16 | $10.16 | 1,968 |
| 2020-03-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 28,740 |
| 2020-03-23 | $10.20 | $10.20 | $9.90 | $9.99 | $9.99 | 197,566 |
| 2020-03-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 290 |
| 2020-03-19 | $10.15 | $10.15 | $10.10 | $10.15 | $10.15 | 177,726 |
| 2020-03-18 | $10.15 | $10.26 | $10.09 | $10.14 | $10.14 | 59,957 |
| 2020-03-17 | $10.58 | $10.58 | $10.15 | $10.25 | $10.25 | 213,832 |
| 2020-03-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 63,300 |
| 2020-03-13 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 179,325 |
| 2020-03-12 | $10.49 | $10.50 | $10.25 | $10.25 | $10.25 | 7,351 |
| 2020-03-11 | $10.56 | $10.57 | $10.51 | $10.51 | $10.51 | 12,000 |
| 2020-03-10 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1 |
| 2020-03-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 20 |
| 2020-03-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-03-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 1 |
| 2020-03-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2020-03-03 | $10.75 | $10.75 | $10.59 | $10.59 | $10.59 | 5,000 |
| 2020-03-02 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2020-02-28 | $10.75 | $10.75 | $10.68 | $10.68 | $10.68 | 2,652 |
| 2020-02-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1 |
| 2020-02-26 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 525 |
| 2020-02-25 | $10.60 | $10.82 | $10.55 | $10.79 | $10.79 | 8,294 |
| 2020-02-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 525 |
| 2020-02-21 | $10.86 | $10.86 | $10.84 | $10.84 | $10.84 | 20,450 |
| 2020-02-20 | $10.85 | $10.85 | $10.82 | $10.85 | $10.85 | 8,634 |
| 2020-02-19 | $10.65 | $10.84 | $10.65 | $10.84 | $10.84 | 27,194 |
| 2020-02-18 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 70 |
| 2020-02-14 | $10.65 | $10.79 | $10.65 | $10.79 | $10.79 | 50,500 |
| 2020-02-13 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 1,201 |
| 2020-02-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-02-11 | $11.55 | $11.55 | $10.58 | $10.60 | $10.60 | 6,200 |
| 2020-02-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2020-02-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 9 |
| 2020-02-06 | $10.70 | $10.70 | $10.69 | $10.70 | $10.70 | 2,561 |
| 2020-02-05 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 10,178 |
| 2020-02-04 | $10.57 | $10.70 | $10.45 | $10.51 | $10.51 | 4,700 |
| 2020-02-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1,017 |
| 2020-01-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,600 |
| 2020-01-30 | $10.60 | $10.69 | $10.60 | $10.69 | $10.69 | 1,201 |
| 2020-01-29 | $10.50 | $10.50 | $10.41 | $10.41 | $10.41 | 2,000 |
| 2020-01-28 | $10.53 | $10.60 | $10.53 | $10.60 | $10.60 | 2,000 |
| 2020-01-27 | $10.50 | $10.58 | $10.50 | $10.58 | $10.58 | 3,000 |
| 2020-01-24 | $10.69 | $10.69 | $10.61 | $10.61 | $10.61 | 35,007 |
| 2020-01-23 | $10.60 | $10.61 | $10.60 | $10.60 | $10.60 | 191,914 |
| 2020-01-22 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 145 |
| 2020-01-21 | $10.69 | $10.69 | $10.60 | $10.60 | $10.60 | 149,945 |
| 2020-01-17 | $10.58 | $10.61 | $10.58 | $10.60 | $10.60 | 4,825 |
| 2020-01-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,010 |
| 2020-01-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2020-01-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5,000 |
| 2020-01-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2020-01-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 3,000 |
| 2020-01-09 | $10.56 | $10.58 | $10.56 | $10.57 | $10.57 | 9,700 |
| 2020-01-08 | $10.51 | $10.57 | $10.51 | $10.57 | $10.57 | 1,510 |
| 2020-01-07 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 45 |
| 2020-01-06 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2020-01-03 | $10.62 | $10.62 | $10.60 | $10.62 | $10.62 | 2,100 |
| 2020-01-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-12-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-12-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-12-27 | $10.41 | $10.44 | $10.39 | $10.40 | $10.40 | 25,269 |
| 2019-12-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 40,001 |
| 2019-12-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 203 |
| 2019-12-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1 |
| 2019-12-20 | $10.40 | $10.45 | $10.40 | $10.45 | $10.45 | 6,501 |
| 2019-12-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 207,048 |
| 2019-12-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,100 |
| 2019-12-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 9,100 |
| 2019-12-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-12-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 50 |
| 2019-12-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-12-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-12-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-12-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-12-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 8,109 |
| 2019-12-05 | $10.46 | $10.46 | $10.40 | $10.40 | $10.40 | 601 |
| 2019-12-04 | $10.32 | $10.58 | $10.32 | $10.58 | $10.58 | 1,002 |
| 2019-12-03 | $10.31 | $10.84 | $10.31 | $10.84 | $10.84 | 11,897 |
| 2019-12-02 | $10.31 | $10.31 | $10.28 | $10.30 | $10.30 | 1,500 |
| 2019-11-29 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 700 |
| 2019-11-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 201 |
| 2019-11-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-11-25 | $10.33 | $10.33 | $10.20 | $10.20 | $10.20 | 403,501 |
| 2019-11-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-11-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-11-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-11-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 400 |
| 2019-11-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-11-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-11-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,000 |
| 2019-11-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 20 |
| 2019-11-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-11-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-11-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 201 |
| 2019-11-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 300 |
| 2019-11-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 200 |
| 2019-11-05 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-11-04 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-11-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1,201 |
| 2019-10-31 | $10.26 | $10.26 | $10.20 | $10.20 | $10.20 | 3,602 |
| 2019-10-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2019-10-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 202 |
| 2019-10-28 | $10.35 | $10.35 | $10.27 | $10.27 | $10.27 | 400 |
| 2019-10-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 300 |
| 2019-10-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 200 |
| 2019-10-23 | $10.22 | $10.22 | $10.20 | $10.22 | $10.22 | 687 |
| 2019-10-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2019-10-21 | $11.16 | $11.16 | $10.18 | $10.18 | $10.18 | 1,959 |
| 2019-10-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 2,000 |
| 2019-10-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 200 |
| 2019-10-16 | $10.23 | $10.23 | $10.20 | $10.23 | $10.23 | 700 |
| 2019-10-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 500 |
| 2019-10-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-10-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-10-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-10-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-10-08 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 1,836 |
| 2019-10-07 | $10.21 | $10.22 | $10.20 | $10.22 | $10.22 | 2,707 |
| 2019-10-04 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 600 |
| 2019-10-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2019-10-02 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 720 |
| 2019-10-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2019-09-30 | $10.27 | $10.31 | $10.27 | $10.31 | $10.31 | 26,455 |
| 2019-09-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 175 |
| 2019-09-26 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 750 |
| 2019-09-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2019-09-24 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 1,508 |
| 2019-09-23 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 27,299 |
| 2019-09-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,400 |
| 2019-09-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2019-09-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2019-09-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,000 |
| 2019-09-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,000 |
| 2019-09-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 200 |
| 2019-09-11 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 125,252 |
| 2019-09-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2019-09-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-09-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 15,800 |
| 2019-09-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-09-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-09-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-08-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 50 |
| 2019-08-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 9,185 |
| 2019-08-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2019-08-27 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2019-08-26 | $10.18 | $10.19 | $10.17 | $10.17 | $10.17 | 2,102 |
| 2019-08-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-08-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-08-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 22,231 |
| 2019-08-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-08-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 15,002 |
| 2019-08-16 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2019-08-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 2,900 |
| 2019-08-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3 |
| 2019-08-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,000 |
| 2019-08-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 20 |
| 2019-08-09 | $10.06 | $10.14 | $10.06 | $10.12 | $10.12 | 120,993 |
| 2019-08-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200 |
| 2019-08-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200 |
| 2019-08-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 198 |
| 2019-08-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200 |
| 2019-08-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 242 |
| 2019-08-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2019-07-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 15 |
| 2019-07-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2019-07-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-07-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-07-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2019-07-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2019-07-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 112 |
| 2019-07-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,000 |
| 2019-07-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,200 |
| 2019-07-17 | $10.09 | $10.09 | $9.98 | $9.98 | $9.98 | 4,500 |
| 2019-07-16 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 3,706 |
| 2019-07-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-07-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-07-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 500 |
| 2019-07-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 302 |
| 2019-07-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 200 |
| 2019-07-08 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 300 |
| 2019-07-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2019-07-03 | $10.04 | $10.27 | $10.04 | $10.17 | $10.17 | 2,800 |
| 2019-07-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2019-07-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 600 |
| 2019-06-28 | $10.01 | $10.04 | $10.01 | $10.01 | $10.01 | 500 |
| 2019-06-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2019-06-26 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 2,200 |
| 2019-06-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2019-06-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2019-06-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 65,000 |
| 2019-06-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-06-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2019-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,000 |
| 2019-06-12 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 74,400 |
| 2019-06-11 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 102,600 |
| 2019-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2019-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 23,600 |
| 2019-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,200 |
| 2019-06-05 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 1,400 |
| 2019-06-04 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 310,400 |
| 2019-06-03 | $9.95 | $9.96 | $9.92 | $9.92 | $9.92 | 9,600 |
| 2019-05-31 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 3,600 |
| 2019-05-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 400 |
| 2019-05-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-05-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-05-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 30,000 |
| 2019-05-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,000 |
| 2019-05-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-21 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 100,301 |
| 2019-05-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 301 |
| 2019-05-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 400 |
| 2019-05-16 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 1,193 |
| 2019-05-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2019-05-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,000 |
| 2019-05-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,000 |
| 2019-05-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-05-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2019-05-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-05-03 | $9.85 | $9.92 | $9.85 | $9.92 | $9.92 | 101,200 |
| 2019-05-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| 2019-05-01 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 3,202 |
| 2019-04-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 300 |
| 2019-04-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2019-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 165 |
| 2019-04-24 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 2,001 |
| 2019-04-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2019-04-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2019-04-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-04-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,736 |
| 2019-04-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-04-12 | $9.84 | $9.86 | $9.78 | $9.86 | $9.86 | 50,800 |
| 2019-04-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-04-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 50,001 |
| 2019-04-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-04-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 101 |
| 2019-04-05 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 51,636 |
| 2019-04-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-04-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-04-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-04-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 102,560 |
| 2019-03-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-03-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 300 |
| 2019-03-27 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 2,500 |
| 2019-03-26 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 200 |
| 2019-03-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-03-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,800 |
| 2019-03-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-03-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-03-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10 |
| 2019-03-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2019-03-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-03-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-03-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 300 |
| 2019-03-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 56,779 |
| 2019-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-03-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-03-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2019-03-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2019-03-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-03-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2019-02-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 85,000 |
| 2019-02-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 101 |
| 2019-02-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-02-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,021 |
| 2019-02-20 | $9.75 | $9.82 | $9.71 | $9.75 | $9.75 | 606,510 |
| 2019-02-19 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 1,201 |
| 2019-02-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-02-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-02-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 12 |
| 2019-02-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-02-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4,796 |
| 2019-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-02-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 315 |
| 2019-02-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-02-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-02-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2019-01-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2019-01-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2019-01-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 900 |
| 2019-01-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6 |
| 2019-01-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-15 | $9.79 | $9.80 | $9.74 | $9.80 | $9.80 | 500 |
| 2019-01-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2019-01-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2019-01-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2019-01-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2018-12-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 150 |
| 2018-12-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 6 |
| 2018-12-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2018-12-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-12-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-12-21 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 25,105 |
| 2018-12-20 | $9.50 | $9.60 | $9.50 | $9.60 | $9.60 | 29,000 |
| 2018-12-18 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 100 |
| 2018-12-17 | $9.60 | $9.75 | $9.60 | $9.75 | $9.75 | 25,100 |
| 2018-12-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-12-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-12-12 | $9.80 | $9.80 | $9.50 | $9.60 | $9.60 | 1,600 |
Nautilus Biotechnology Inc - Class A (ARYA) News Headlines
Recent Nautilus Biotechnology Inc - Class A (ARYA) News
Similar Companies to Nautilus Biotechnology Inc - Class A (ARYA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |