Skip to main content
Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
1.540
-0.060 (-3.75%)
At close: Feb 21, 2025, 4:00 PM
1.610
+0.070 (4.55%)
After-hours: Feb 21, 2025, 5:50 PM EST

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20251.671.671.571.601.60-5.88%119,589
Feb 10, 20251.631.701.601.701.704.94%94,683
Feb 7, 20251.681.711.601.621.62-4.71%153,109
Feb 6, 20251.761.781.671.701.70-3.41%58,596
Feb 5, 20251.751.791.711.761.761.15%55,232
Feb 4, 20251.721.801.711.741.741.75%45,333
Feb 3, 20251.691.751.681.711.71-48,372
Jan 31, 20251.761.801.691.711.71-3.39%59,926
Jan 30, 20251.771.851.751.771.770.57%22,189
Jan 29, 20251.801.821.741.761.76-2.22%50,808
Jan 28, 20251.821.861.791.801.80-2.17%35,149
Jan 27, 20251.941.971.811.841.84-4.17%81,767
Jan 24, 20251.982.021.901.921.92-4.00%492,252
Jan 23, 20252.002.071.952.002.00-0.50%100,440
Jan 22, 20252.062.101.992.012.01-1.47%111,985
Jan 21, 20251.952.111.952.042.045.70%92,896
Jan 17, 20251.921.941.891.931.931.58%77,540
Jan 16, 20251.941.941.891.901.90-2.06%68,207
Jan 15, 20251.902.001.901.941.944.30%122,799
Jan 14, 20251.831.881.801.861.861.09%126,907
Jan 13, 20251.781.851.741.841.844.55%99,899
Jan 10, 20251.801.801.691.761.76-3.30%172,139
Jan 8, 20251.721.891.681.821.825.81%210,591
Jan 7, 20251.751.801.711.721.72-1.15%111,364
Jan 6, 20251.711.821.711.741.744.19%96,682
Jan 3, 20251.711.751.661.671.67-1.18%196,761
Jan 2, 20251.731.841.671.691.690.60%193,207
Dec 31, 20241.681.721.641.681.680.60%140,632
Dec 30, 20241.701.701.611.671.67-1.76%95,310
Dec 27, 20241.791.851.671.701.70-4.49%115,287
Dec 26, 20241.701.811.681.781.782.89%98,587
Dec 24, 20241.711.761.691.731.730.58%98,355
Dec 23, 20241.781.781.651.721.72-2.27%242,024
Dec 20, 20241.771.901.741.761.76-2.22%706,882
Dec 19, 20241.831.941.781.801.80-0.55%159,377
Dec 18, 20241.972.101.801.811.81-8.59%185,616
Dec 17, 20241.991.991.901.981.98-1.00%148,569
Dec 16, 20241.952.031.922.002.002.56%100,483
Dec 13, 20242.042.041.921.951.95-4.41%95,734
Dec 12, 20242.112.132.022.042.04-1.92%97,094
Dec 11, 20242.152.152.022.082.08-1.42%86,005
Dec 10, 20242.182.212.072.112.11-2.76%121,086
Dec 9, 20242.152.212.062.172.171.40%202,492
Dec 6, 20241.972.141.912.142.1411.46%181,527
Dec 5, 20242.202.261.881.921.92-13.71%281,184
Dec 4, 20242.182.262.182.232.232.06%84,831
Dec 3, 20242.272.272.172.182.18-3.96%264,974
Dec 2, 20242.242.322.232.272.271.34%97,070
Nov 29, 20242.352.442.242.242.24-2.61%171,203
Nov 27, 20242.252.382.252.302.302.68%72,253
Nov 26, 20242.472.472.212.242.24-8.20%220,243
Nov 25, 20242.422.512.402.442.441.67%59,957
Nov 22, 20242.402.502.382.402.400.84%108,352
Nov 21, 20242.362.432.282.382.381.71%101,746
Nov 20, 20242.222.352.212.342.344.46%68,423
Nov 19, 20242.302.342.232.242.24-3.45%155,580
Nov 18, 20242.312.372.272.322.320.87%81,274
Nov 15, 20242.492.492.302.302.30-6.50%113,916
Nov 14, 20242.482.512.432.462.46-0.40%81,680
Nov 13, 20242.522.552.452.472.47-0.80%77,844
Nov 12, 20242.432.582.402.492.492.89%159,704
Nov 11, 20242.572.672.352.422.42-2.81%546,896
Nov 8, 20242.672.682.442.492.49-6.39%159,299
Nov 7, 20242.842.922.662.662.66-7.96%145,703
Nov 6, 20242.812.902.742.892.899.47%241,363
Nov 5, 20242.562.692.552.642.642.72%58,470
Nov 4, 20242.592.662.462.572.57-1.53%55,381
Nov 1, 20242.652.722.602.612.610.38%39,043
Oct 31, 20242.652.712.602.602.60-1.89%48,818
Oct 30, 20242.812.822.652.652.65-4.33%43,424
Oct 29, 20242.682.892.632.772.77-1.42%107,203
Oct 28, 20242.732.822.692.812.814.46%79,329
Oct 25, 20242.752.772.692.692.69-1.10%48,116
Oct 24, 20242.782.802.712.722.72-1.09%35,239
Oct 23, 20242.762.782.682.752.75-1.08%36,050
Oct 22, 20242.802.822.742.782.780.36%253,901
Oct 21, 20242.922.952.762.772.77-6.10%49,717
Oct 18, 20242.872.972.812.952.952.79%107,010
Oct 17, 20242.952.992.862.872.87-3.04%48,901
Oct 16, 20242.893.032.842.962.964.23%87,813
Oct 15, 20242.822.912.782.842.840.71%51,552
Oct 14, 20242.802.862.772.822.82-1.40%34,112
Oct 11, 20242.722.882.692.862.865.54%72,754
Oct 10, 20242.742.782.692.712.71-2.87%39,080
Oct 9, 20242.692.832.682.792.793.72%40,525
Oct 8, 20242.672.752.672.692.691.13%26,856
Oct 7, 20242.692.712.622.662.66-1.85%35,323
Oct 4, 20242.692.732.642.712.713.04%37,855
Oct 3, 20242.702.732.602.632.63-3.66%47,251
Oct 2, 20242.682.772.682.732.731.11%53,111
Oct 1, 20242.862.862.702.702.70-5.26%50,980
Sep 30, 20242.882.942.812.852.85-2.06%42,505
Sep 27, 20242.892.932.862.912.912.11%37,642