Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
0.7130
-0.0291 (-3.92%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 20250.981.030.900.920.92-7.94%266,881
Mar 24, 20251.001.060.981.001.000.99%152,481
Mar 21, 20251.011.020.950.990.99-0.99%366,618
Mar 20, 20250.951.060.931.001.004.16%190,841
Mar 19, 20251.071.100.940.960.96-9.43%545,167
Mar 18, 20251.111.141.061.061.06-5.36%67,029
Mar 17, 20251.131.171.111.121.120.90%67,764
Mar 14, 20251.111.161.091.111.114.72%84,521
Mar 13, 20251.121.151.051.061.06-7.02%107,668
Mar 12, 20251.151.231.111.141.140.88%89,324
Mar 11, 20251.171.271.111.131.13-0.88%69,430
Mar 10, 20251.181.211.131.141.14-5.00%129,593
Mar 7, 20251.141.211.141.201.205.26%86,482
Mar 6, 20251.191.251.131.141.14-5.00%81,173
Mar 5, 20251.201.251.191.201.20-0.83%56,814
Mar 4, 20251.221.251.191.211.21-2.42%207,957
Mar 3, 20251.301.361.241.241.24-4.62%124,664
Feb 28, 20251.181.311.181.301.3011.11%233,746
Feb 27, 20251.261.311.101.171.17-18.18%528,192
Feb 26, 20251.471.491.401.431.43-2.72%84,537
Feb 25, 20251.521.531.471.471.47-2.00%67,049
Feb 24, 20251.591.591.501.501.50-2.60%77,872
Feb 21, 20251.631.651.531.541.54-3.75%79,825
Feb 20, 20251.651.661.591.601.60-4.19%77,415
Feb 19, 20251.691.731.651.671.67-2.34%53,838
Feb 18, 20251.711.751.661.711.71-78,611
Feb 14, 20251.761.761.691.711.71-0.58%39,869
Feb 13, 20251.631.731.561.721.727.50%104,968
Feb 12, 20251.591.671.561.601.60-161,170