Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
0.8301
-0.0309 (-3.59%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Nautilus Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.86 | 0.90 | 0.84 | 0.88 | - | 2.54% | 18,899 |
| Mar 31, 2025 | 0.89 | 0.90 | 0.82 | 0.86 | 0.86 | -2.99% | 120,985 |
| Mar 28, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -5.26% | 78,209 |
| Mar 27, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 4.07% | 123,190 |
| Mar 26, 2025 | 0.90 | 0.95 | 0.89 | 0.90 | 0.90 | -2.19% | 147,077 |
| Mar 25, 2025 | 0.98 | 1.03 | 0.90 | 0.92 | 0.92 | -7.94% | 266,881 |
| Mar 24, 2025 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | 0.99% | 152,481 |
| Mar 21, 2025 | 1.01 | 1.02 | 0.95 | 0.99 | 0.99 | -0.99% | 366,618 |
| Mar 20, 2025 | 0.95 | 1.06 | 0.93 | 1.00 | 1.00 | 4.16% | 190,841 |
| Mar 19, 2025 | 1.07 | 1.10 | 0.94 | 0.96 | 0.96 | -9.43% | 545,167 |
| Mar 18, 2025 | 1.11 | 1.14 | 1.06 | 1.06 | 1.06 | -5.36% | 67,029 |
| Mar 17, 2025 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | 0.90% | 67,764 |
| Mar 14, 2025 | 1.11 | 1.16 | 1.09 | 1.11 | 1.11 | 4.72% | 84,521 |
| Mar 13, 2025 | 1.12 | 1.15 | 1.05 | 1.06 | 1.06 | -7.02% | 107,668 |
| Mar 12, 2025 | 1.15 | 1.23 | 1.11 | 1.14 | 1.14 | 0.88% | 89,324 |
| Mar 11, 2025 | 1.17 | 1.27 | 1.11 | 1.13 | 1.13 | -0.88% | 69,430 |
| Mar 10, 2025 | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -5.00% | 129,593 |
| Mar 7, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 5.26% | 86,482 |
| Mar 6, 2025 | 1.19 | 1.25 | 1.13 | 1.14 | 1.14 | -5.00% | 81,173 |
| Mar 5, 2025 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 56,814 |
| Mar 4, 2025 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 207,957 |
| Mar 3, 2025 | 1.30 | 1.36 | 1.24 | 1.24 | 1.24 | -4.62% | 124,664 |
| Feb 28, 2025 | 1.18 | 1.31 | 1.18 | 1.30 | 1.30 | 11.11% | 233,746 |
| Feb 27, 2025 | 1.26 | 1.31 | 1.10 | 1.17 | 1.17 | -18.18% | 528,192 |
| Feb 26, 2025 | 1.47 | 1.49 | 1.40 | 1.43 | 1.43 | -2.72% | 84,537 |
| Feb 25, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 67,049 |
| Feb 24, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -2.60% | 77,872 |
| Feb 21, 2025 | 1.63 | 1.65 | 1.53 | 1.54 | 1.54 | -3.75% | 79,825 |
| Feb 20, 2025 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -4.19% | 77,415 |
| Feb 19, 2025 | 1.69 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 53,838 |
| Feb 18, 2025 | 1.71 | 1.75 | 1.66 | 1.71 | 1.71 | - | 78,611 |
| Feb 14, 2025 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 39,869 |
| Feb 13, 2025 | 1.63 | 1.73 | 1.56 | 1.72 | 1.72 | 7.50% | 104,968 |
| Feb 12, 2025 | 1.59 | 1.67 | 1.56 | 1.60 | 1.60 | - | 161,170 |
| Feb 11, 2025 | 1.67 | 1.67 | 1.57 | 1.60 | 1.60 | -5.88% | 119,589 |
| Feb 10, 2025 | 1.63 | 1.70 | 1.60 | 1.70 | 1.70 | 4.94% | 94,683 |
| Feb 7, 2025 | 1.68 | 1.71 | 1.60 | 1.62 | 1.62 | -4.71% | 153,109 |
| Feb 6, 2025 | 1.76 | 1.78 | 1.67 | 1.70 | 1.70 | -3.41% | 58,596 |
| Feb 5, 2025 | 1.75 | 1.79 | 1.71 | 1.76 | 1.76 | 1.15% | 55,232 |
| Feb 4, 2025 | 1.72 | 1.80 | 1.71 | 1.74 | 1.74 | 1.75% | 45,333 |
| Feb 3, 2025 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | - | 48,372 |
| Jan 31, 2025 | 1.76 | 1.80 | 1.69 | 1.71 | 1.71 | -3.39% | 59,926 |
| Jan 30, 2025 | 1.77 | 1.85 | 1.75 | 1.77 | 1.77 | 0.57% | 22,189 |
| Jan 29, 2025 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -2.22% | 50,808 |
| Jan 28, 2025 | 1.82 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 35,149 |
| Jan 27, 2025 | 1.94 | 1.97 | 1.81 | 1.84 | 1.84 | -4.17% | 81,767 |
| Jan 24, 2025 | 1.98 | 2.02 | 1.90 | 1.92 | 1.92 | -4.00% | 492,252 |
| Jan 23, 2025 | 2.00 | 2.07 | 1.95 | 2.00 | 2.00 | -0.50% | 100,440 |
| Jan 22, 2025 | 2.06 | 2.10 | 1.99 | 2.01 | 2.01 | -1.47% | 111,985 |
| Jan 21, 2025 | 1.95 | 2.11 | 1.95 | 2.04 | 2.04 | 5.70% | 92,896 |