Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
0.7420
-0.0329 (-4.25%)
Jun 5, 2025, 4:00 PM - Market closed

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.800.800.740.740.74-4.25%144,892
Jun 4, 20250.800.800.730.770.770.92%176,236
Jun 3, 20250.750.790.730.770.774.92%174,292
Jun 2, 20250.750.750.710.730.73-2.03%120,139
May 30, 20250.790.800.730.750.75-6.58%108,832
May 29, 20250.730.800.720.800.807.69%152,473
May 28, 20250.770.790.740.740.74-3.95%130,914
May 27, 20250.740.780.730.770.775.59%110,488
May 23, 20250.760.800.730.730.73-6.62%200,936
May 22, 20250.790.830.770.780.78-0.08%94,872
May 21, 20250.830.830.770.780.78-4.55%194,121
May 20, 20250.780.850.780.820.822.75%93,340
May 19, 20250.820.850.760.800.80-2.91%156,281
May 16, 20250.860.880.810.820.82-4.84%117,913
May 15, 20250.870.900.850.870.87-1.78%95,494
May 14, 20250.940.940.830.880.88-4.90%191,803
May 13, 20250.751.010.740.930.9328.22%814,554
May 12, 20250.750.750.700.720.723.29%142,015
May 9, 20250.710.710.700.700.70-2.03%105,790
May 8, 20250.710.750.690.710.712.09%180,241
May 7, 20250.700.700.680.700.704.79%140,450
May 6, 20250.690.700.670.670.67-2.52%193,784
May 5, 20250.670.700.660.690.691.15%121,168
May 2, 20250.690.710.670.680.68-1.10%176,676
May 1, 20250.690.700.670.680.68-0.54%121,761
Apr 30, 20250.710.710.680.690.69-6.21%198,018
Apr 29, 20250.700.730.670.730.737.97%203,305
Apr 28, 20250.720.720.670.680.68-1.22%312,072
Apr 25, 20250.700.710.670.690.69-3.45%276,295
Apr 24, 20250.740.740.700.710.71-3.92%227,862
Apr 23, 20250.800.820.710.740.74-5.10%260,689
Apr 22, 20250.740.780.720.780.788.61%134,637
Apr 21, 20250.770.770.710.720.72-5.01%154,441
Apr 17, 20250.720.820.720.760.764.80%88,114
Apr 16, 20250.770.800.720.720.72-6.08%152,096
Apr 15, 20250.770.830.750.770.77-1.53%68,953
Apr 14, 20250.820.820.700.780.78-1.13%150,504
Apr 11, 20250.730.800.700.790.796.96%121,018
Apr 10, 20250.790.850.710.740.74-9.04%172,072
Apr 9, 20250.730.830.670.810.8112.92%138,975
Apr 8, 20250.820.910.700.720.72-10.46%221,776
Apr 7, 20250.660.810.660.800.8015.47%236,225
Apr 4, 20250.730.730.670.700.70-7.27%292,155
Apr 3, 20250.850.850.750.750.75-15.82%251,536
Apr 2, 20250.820.890.800.890.897.47%232,219
Apr 1, 20250.860.900.830.830.83-3.59%111,634
Mar 31, 20250.890.900.820.860.86-2.99%120,985
Mar 28, 20250.930.930.880.890.89-5.26%78,209
Mar 27, 20250.900.940.890.940.944.07%123,190
Mar 26, 20250.900.950.890.900.90-2.19%147,077