Skip to main content
Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
1.760
-0.040 (-2.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.832.892.792.852.851.06%69,578
Sep 25, 20243.023.022.822.822.82-6.62%84,043
Sep 24, 20242.803.052.733.023.028.44%107,978
Sep 23, 20243.093.092.772.792.79-9.58%149,555
Sep 20, 20242.903.092.873.083.082.67%357,456
Sep 19, 20242.883.022.883.003.004.53%94,508
Sep 18, 20242.873.002.852.872.87-1.20%94,625
Sep 17, 20242.953.012.732.912.91-1.86%165,592
Sep 16, 20242.902.992.852.962.962.07%89,500
Sep 13, 20242.782.902.762.902.906.23%71,388
Sep 12, 20242.762.782.722.732.73-0.73%39,366
Sep 11, 20242.792.832.632.752.75-2.48%46,912
Sep 10, 20242.662.852.632.822.826.02%96,966
Sep 9, 20242.542.682.542.662.664.31%52,154
Sep 6, 20242.562.612.532.552.55-0.78%39,159
Sep 5, 20242.492.582.472.572.573.63%58,669
Sep 4, 20242.502.532.432.482.48-2.36%56,374
Sep 3, 20242.572.592.502.542.54-2.31%72,163
Aug 30, 20242.592.602.522.602.600.78%47,684
Aug 29, 20242.662.702.572.582.58-1.53%45,259
Aug 28, 20242.602.702.602.622.62-0.76%44,209
Aug 27, 20242.652.672.552.642.64-34,727
Aug 26, 20242.602.672.572.642.641.54%74,042
Aug 23, 20242.422.622.422.602.608.33%100,734
Aug 22, 20242.422.462.382.402.40-1.23%40,776
Aug 21, 20242.402.442.362.432.432.53%58,160
Aug 20, 20242.432.432.352.372.37-3.27%36,136
Aug 19, 20242.272.452.272.452.457.93%56,365
Aug 16, 20242.302.332.252.272.27-1.73%85,816
Aug 15, 20242.332.352.272.312.313.12%53,120
Aug 14, 20242.292.322.202.242.24-2.18%33,843
Aug 13, 20242.302.332.232.292.290.44%32,094
Aug 12, 20242.282.292.212.282.280.44%62,960
Aug 9, 20242.292.342.252.272.27-0.87%34,986
Aug 8, 20242.282.362.262.292.291.33%54,466
Aug 7, 20242.362.392.252.262.26-1.31%101,859
Aug 6, 20242.262.322.242.292.291.33%70,161
Aug 5, 20242.382.382.202.262.26-6.61%143,286
Aug 2, 20242.482.512.382.422.42-3.59%85,643
Aug 1, 20242.712.712.512.512.51-7.38%92,213