Skip to main content
logo
Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.820
-0.070 (-2.42%)
At close: Feb 20, 2026, 4:00 PM EST
2.790
-0.030 (-1.06%)
After-hours: Feb 20, 2026, 4:39 PM EST

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.892.892.702.822.82-2.42%171,203
Feb 19, 20262.642.932.552.892.897.84%188,913
Feb 18, 20262.732.852.532.682.68-0.37%376,203
Feb 17, 20262.192.712.182.692.6922.83%702,729
Feb 13, 20262.152.272.102.192.192.82%142,145
Feb 12, 20262.142.192.022.132.13-1.39%140,150
Feb 11, 20262.132.191.972.162.161.89%186,037
Feb 10, 20262.142.192.022.122.12-1.85%121,936
Feb 9, 20262.022.202.012.162.166.40%169,316
Feb 6, 20262.032.081.972.032.030.50%154,332
Feb 5, 20262.062.141.962.022.02-2.88%166,783
Feb 4, 20262.142.141.982.082.08-2.80%138,912
Feb 3, 20262.032.162.022.142.146.47%260,242
Feb 2, 20261.932.061.932.012.013.08%101,061
Jan 30, 20261.922.011.881.951.950.52%152,402
Jan 29, 20262.062.151.911.941.94-5.83%164,324
Jan 28, 20262.252.252.052.062.06-7.62%217,114
Jan 27, 20262.022.252.012.232.239.85%111,861
Jan 26, 20262.072.112.002.032.03-1.93%152,376
Jan 23, 20262.282.302.062.072.07-8.81%227,533
Jan 22, 20262.202.302.162.272.274.13%139,924
Jan 21, 20262.052.202.052.182.186.34%200,624
Jan 20, 20261.942.151.922.052.052.50%167,790
Jan 16, 20261.832.031.752.002.009.29%455,249
Jan 15, 20261.921.921.821.831.83-4.69%168,160
Jan 14, 20261.941.981.901.921.92-2.04%326,797
Jan 13, 20262.012.031.891.961.96-1.51%301,951
Jan 12, 20262.052.071.931.991.99-3.40%139,210
Jan 9, 20262.232.242.022.062.06-7.21%348,666
Jan 8, 20262.232.292.132.222.22-215,927
Jan 7, 20261.902.221.892.222.2218.72%556,238
Jan 6, 20261.881.931.871.871.87-1.06%94,058
Jan 5, 20261.941.941.861.891.89-1.05%87,037
Jan 2, 20261.941.991.901.911.91-2.05%130,693
Dec 31, 20251.911.991.911.951.952.09%137,483
Dec 30, 20251.941.961.891.911.91-1.55%186,185
Dec 29, 20251.962.051.911.941.94-2.02%139,372
Dec 26, 20251.992.021.951.981.98-1.00%172,338
Dec 24, 20251.952.001.932.002.002.56%52,338
Dec 23, 20251.981.981.911.951.95-1.52%103,894
Dec 22, 20251.942.031.931.981.982.06%167,771
Dec 19, 20251.951.981.871.941.94-276,788
Dec 18, 20251.892.121.861.941.944.30%297,056
Dec 17, 20251.801.891.781.861.862.76%200,108
Dec 16, 20251.891.941.791.811.81-4.74%290,218
Dec 15, 20251.872.041.861.901.902.70%549,007
Dec 12, 20252.032.031.851.851.85-6.57%247,630
Dec 11, 20252.032.131.981.981.98-2.94%187,691
Dec 10, 20252.062.091.962.042.04-357,870
Dec 9, 20252.052.142.002.042.040.49%259,023