Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.570
-0.040 (-1.53%)
Nov 4, 2024, 4:00 PM EST - Market closed
Nautilus Biotechnology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 2.65 | 2.72 | 2.60 | 2.61 | 2.61 | 0.38% | 39,043 |
Oct 31, 2024 | 2.65 | 2.71 | 2.60 | 2.60 | 2.60 | -1.89% | 48,818 |
Oct 30, 2024 | 2.81 | 2.82 | 2.65 | 2.65 | 2.65 | -4.33% | 43,424 |
Oct 29, 2024 | 2.68 | 2.89 | 2.63 | 2.77 | 2.77 | -1.42% | 107,203 |
Oct 28, 2024 | 2.73 | 2.82 | 2.69 | 2.81 | 2.81 | 4.46% | 79,329 |
Oct 25, 2024 | 2.75 | 2.77 | 2.69 | 2.69 | 2.69 | -1.10% | 48,116 |
Oct 24, 2024 | 2.78 | 2.80 | 2.71 | 2.72 | 2.72 | -1.09% | 35,239 |
Oct 23, 2024 | 2.76 | 2.78 | 2.68 | 2.75 | 2.75 | -1.08% | 36,050 |
Oct 22, 2024 | 2.80 | 2.82 | 2.74 | 2.78 | 2.78 | 0.36% | 253,901 |
Oct 21, 2024 | 2.92 | 2.95 | 2.76 | 2.77 | 2.77 | -6.10% | 49,717 |
Oct 18, 2024 | 2.87 | 2.97 | 2.81 | 2.95 | 2.95 | 2.79% | 107,010 |
Oct 17, 2024 | 2.95 | 2.99 | 2.86 | 2.87 | 2.87 | -3.04% | 48,901 |
Oct 16, 2024 | 2.89 | 3.03 | 2.84 | 2.96 | 2.96 | 4.23% | 87,813 |
Oct 15, 2024 | 2.82 | 2.91 | 2.78 | 2.84 | 2.84 | 0.71% | 51,552 |
Oct 14, 2024 | 2.80 | 2.86 | 2.77 | 2.82 | 2.82 | -1.40% | 34,112 |
Oct 11, 2024 | 2.72 | 2.88 | 2.69 | 2.86 | 2.86 | 5.54% | 72,754 |
Oct 10, 2024 | 2.74 | 2.78 | 2.69 | 2.71 | 2.71 | -2.87% | 39,080 |
Oct 9, 2024 | 2.69 | 2.83 | 2.68 | 2.79 | 2.79 | 3.72% | 40,525 |
Oct 8, 2024 | 2.67 | 2.75 | 2.67 | 2.69 | 2.69 | 1.13% | 26,856 |
Oct 7, 2024 | 2.69 | 2.71 | 2.62 | 2.66 | 2.66 | -1.85% | 35,323 |
Oct 4, 2024 | 2.69 | 2.73 | 2.64 | 2.71 | 2.71 | 3.04% | 37,855 |
Oct 3, 2024 | 2.70 | 2.73 | 2.60 | 2.63 | 2.63 | -3.66% | 47,251 |
Oct 2, 2024 | 2.68 | 2.77 | 2.68 | 2.73 | 2.73 | 1.11% | 53,111 |
Oct 1, 2024 | 2.86 | 2.86 | 2.70 | 2.70 | 2.70 | -5.26% | 50,980 |
Sep 30, 2024 | 2.88 | 2.94 | 2.81 | 2.85 | 2.85 | -2.06% | 42,505 |
Sep 27, 2024 | 2.89 | 2.93 | 2.86 | 2.91 | 2.91 | 2.11% | 37,642 |
Sep 26, 2024 | 2.83 | 2.89 | 2.79 | 2.85 | 2.85 | 1.06% | 69,578 |
Sep 25, 2024 | 3.02 | 3.02 | 2.82 | 2.82 | 2.82 | -6.62% | 84,043 |
Sep 24, 2024 | 2.80 | 3.05 | 2.73 | 3.02 | 3.02 | 8.44% | 107,978 |
Sep 23, 2024 | 3.09 | 3.09 | 2.77 | 2.79 | 2.79 | -9.58% | 149,555 |
Sep 20, 2024 | 2.90 | 3.09 | 2.87 | 3.08 | 3.08 | 2.67% | 357,456 |
Sep 19, 2024 | 2.88 | 3.02 | 2.88 | 3.00 | 3.00 | 4.53% | 94,508 |
Sep 18, 2024 | 2.87 | 3.00 | 2.85 | 2.87 | 2.87 | -1.20% | 94,625 |
Sep 17, 2024 | 2.95 | 3.01 | 2.73 | 2.91 | 2.91 | -1.86% | 165,592 |
Sep 16, 2024 | 2.90 | 2.99 | 2.85 | 2.96 | 2.96 | 2.07% | 89,500 |
Sep 13, 2024 | 2.78 | 2.90 | 2.76 | 2.90 | 2.90 | 6.23% | 71,388 |
Sep 12, 2024 | 2.76 | 2.78 | 2.72 | 2.73 | 2.73 | -0.73% | 39,366 |
Sep 11, 2024 | 2.79 | 2.83 | 2.63 | 2.75 | 2.75 | -2.48% | 46,912 |
Sep 10, 2024 | 2.66 | 2.85 | 2.63 | 2.82 | 2.82 | 6.02% | 96,966 |
Sep 9, 2024 | 2.54 | 2.68 | 2.54 | 2.66 | 2.66 | 4.31% | 52,154 |
Sep 6, 2024 | 2.56 | 2.61 | 2.53 | 2.55 | 2.55 | -0.78% | 39,159 |
Sep 5, 2024 | 2.49 | 2.58 | 2.47 | 2.57 | 2.57 | 3.63% | 58,669 |
Sep 4, 2024 | 2.50 | 2.53 | 2.43 | 2.48 | 2.48 | -2.36% | 56,374 |
Sep 3, 2024 | 2.57 | 2.59 | 2.50 | 2.54 | 2.54 | -2.31% | 72,163 |
Aug 30, 2024 | 2.59 | 2.60 | 2.52 | 2.60 | 2.60 | 0.78% | 47,684 |
Aug 29, 2024 | 2.66 | 2.70 | 2.57 | 2.58 | 2.58 | -1.53% | 45,259 |
Aug 28, 2024 | 2.60 | 2.70 | 2.60 | 2.62 | 2.62 | -0.76% | 44,209 |
Aug 27, 2024 | 2.65 | 2.67 | 2.55 | 2.64 | 2.64 | - | 34,727 |
Aug 26, 2024 | 2.60 | 2.67 | 2.57 | 2.64 | 2.64 | 1.54% | 74,042 |
Aug 23, 2024 | 2.42 | 2.62 | 2.42 | 2.60 | 2.60 | 8.33% | 100,734 |
Aug 22, 2024 | 2.42 | 2.46 | 2.38 | 2.40 | 2.40 | -1.23% | 40,776 |
Aug 21, 2024 | 2.40 | 2.44 | 2.36 | 2.43 | 2.43 | 2.53% | 58,160 |
Aug 20, 2024 | 2.43 | 2.43 | 2.35 | 2.37 | 2.37 | -3.27% | 36,136 |
Aug 19, 2024 | 2.27 | 2.45 | 2.27 | 2.45 | 2.45 | 7.93% | 56,365 |
Aug 16, 2024 | 2.30 | 2.33 | 2.25 | 2.27 | 2.27 | -1.73% | 85,816 |
Aug 15, 2024 | 2.33 | 2.35 | 2.27 | 2.31 | 2.31 | 3.12% | 53,120 |
Aug 14, 2024 | 2.29 | 2.32 | 2.20 | 2.24 | 2.24 | -2.18% | 33,843 |
Aug 13, 2024 | 2.30 | 2.33 | 2.23 | 2.29 | 2.29 | 0.44% | 32,094 |
Aug 12, 2024 | 2.28 | 2.29 | 2.21 | 2.28 | 2.28 | 0.44% | 62,960 |
Aug 9, 2024 | 2.29 | 2.34 | 2.25 | 2.27 | 2.27 | -0.87% | 34,986 |
Aug 8, 2024 | 2.28 | 2.36 | 2.26 | 2.29 | 2.29 | 1.33% | 54,466 |
Aug 7, 2024 | 2.36 | 2.39 | 2.25 | 2.26 | 2.26 | -1.31% | 101,859 |
Aug 6, 2024 | 2.26 | 2.32 | 2.24 | 2.29 | 2.29 | 1.33% | 70,161 |
Aug 5, 2024 | 2.38 | 2.38 | 2.20 | 2.26 | 2.26 | -6.61% | 143,286 |
Aug 2, 2024 | 2.48 | 2.51 | 2.38 | 2.42 | 2.42 | -3.59% | 85,643 |
Aug 1, 2024 | 2.71 | 2.71 | 2.51 | 2.51 | 2.51 | -7.38% | 92,213 |
Jul 31, 2024 | 2.63 | 2.76 | 2.63 | 2.71 | 2.71 | 1.50% | 69,502 |
Jul 30, 2024 | 2.74 | 2.74 | 2.62 | 2.67 | 2.67 | -2.55% | 81,488 |
Jul 29, 2024 | 2.91 | 2.92 | 2.67 | 2.74 | 2.74 | -6.16% | 88,884 |
Jul 26, 2024 | 2.90 | 2.92 | 2.86 | 2.92 | 2.92 | 1.39% | 60,996 |
Jul 25, 2024 | 2.79 | 2.90 | 2.75 | 2.88 | 2.88 | 3.97% | 87,007 |
Jul 24, 2024 | 2.76 | 2.86 | 2.73 | 2.77 | 2.77 | -1.07% | 56,886 |
Jul 23, 2024 | 2.69 | 2.80 | 2.68 | 2.80 | 2.80 | 3.70% | 74,746 |
Jul 22, 2024 | 2.66 | 2.72 | 2.59 | 2.70 | 2.70 | 3.45% | 58,312 |
Jul 19, 2024 | 2.71 | 2.73 | 2.59 | 2.61 | 2.61 | -3.33% | 47,015 |
Jul 18, 2024 | 2.72 | 2.85 | 2.70 | 2.70 | 2.70 | -2.53% | 45,127 |
Jul 17, 2024 | 2.68 | 2.79 | 2.62 | 2.77 | 2.77 | 1.47% | 83,100 |
Jul 16, 2024 | 2.66 | 2.74 | 2.61 | 2.73 | 2.73 | 4.60% | 115,657 |
Jul 15, 2024 | 2.57 | 2.63 | 2.48 | 2.61 | 2.61 | 3.16% | 84,965 |
Jul 12, 2024 | 2.50 | 2.56 | 2.47 | 2.53 | 2.53 | 0.80% | 66,309 |
Jul 11, 2024 | 2.32 | 2.52 | 2.30 | 2.51 | 2.51 | 10.57% | 101,888 |
Jul 10, 2024 | 2.28 | 2.33 | 2.25 | 2.27 | 2.27 | 0.44% | 48,224 |
Jul 9, 2024 | 2.28 | 2.33 | 2.23 | 2.26 | 2.26 | -0.88% | 39,738 |
Jul 8, 2024 | 2.31 | 2.33 | 2.25 | 2.28 | 2.28 | -0.87% | 43,313 |
Jul 5, 2024 | 2.26 | 2.36 | 2.20 | 2.30 | 2.30 | 1.32% | 64,912 |
Jul 3, 2024 | 2.29 | 2.33 | 2.26 | 2.27 | 2.27 | - | 24,161 |
Jul 2, 2024 | 2.25 | 2.28 | 2.20 | 2.27 | 2.27 | - | 46,405 |
Jul 1, 2024 | 2.34 | 2.35 | 2.22 | 2.27 | 2.27 | -2.99% | 68,582 |
Jun 28, 2024 | 2.31 | 2.38 | 2.24 | 2.34 | 2.34 | 2.63% | 223,007 |
Jun 27, 2024 | 2.28 | 2.35 | 2.22 | 2.28 | 2.28 | 2.70% | 68,970 |
Jun 26, 2024 | 2.23 | 2.31 | 2.20 | 2.22 | 2.22 | -1.55% | 69,424 |
Jun 25, 2024 | 2.24 | 2.31 | 2.21 | 2.26 | 2.26 | 0.67% | 50,602 |
Jun 24, 2024 | 2.45 | 2.49 | 2.19 | 2.24 | 2.24 | -8.57% | 166,085 |
Jun 21, 2024 | 2.54 | 2.54 | 2.38 | 2.45 | 2.45 | -3.16% | 292,073 |
Jun 20, 2024 | 2.44 | 2.58 | 2.43 | 2.53 | 2.53 | 4.98% | 49,471 |
Jun 18, 2024 | 2.59 | 2.62 | 2.41 | 2.41 | 2.41 | -5.86% | 90,407 |
Jun 17, 2024 | 2.56 | 2.62 | 2.53 | 2.56 | 2.56 | - | 36,236 |
Jun 14, 2024 | 2.61 | 2.67 | 2.54 | 2.56 | 2.56 | -2.66% | 51,277 |
Jun 13, 2024 | 2.82 | 2.85 | 2.60 | 2.63 | 2.63 | -6.74% | 44,248 |
Jun 12, 2024 | 2.75 | 2.88 | 2.70 | 2.82 | 2.82 | 6.02% | 73,403 |