Nautilus Biotechnology, Inc. (NAUT)

Nautilus Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.81	0.81	0.69	0.69	0.69	-14.04%	5,729,010
Jun 26, 2025	0.82	0.85	0.79	0.81	0.81	1.71%	307,569
Jun 25, 2025	0.72	0.82	0.70	0.79	0.79	10.50%	503,938
Jun 24, 2025	0.70	0.75	0.70	0.72	0.72	3.29%	146,711
Jun 23, 2025	0.71	0.74	0.69	0.70	0.70	-2.74%	920,540
Jun 20, 2025	0.71	0.75	0.70	0.71	0.71	0.95%	163,471
Jun 18, 2025	0.70	0.75	0.68	0.71	0.71	1.06%	625,161
Jun 17, 2025	0.71	0.75	0.70	0.70	0.70	-2.69%	305,633
Jun 16, 2025	0.71	0.75	0.68	0.72	0.72	2.71%	300,442
Jun 13, 2025	0.70	0.72	0.70	0.70	0.70	-1.78%	160,559
Jun 12, 2025	0.73	0.73	0.70	0.71	0.71	-1.56%	204,986
Jun 11, 2025	0.75	0.78	0.73	0.73	0.73	-3.46%	235,604
Jun 10, 2025	0.77	0.79	0.75	0.75	0.75	-2.72%	289,504
Jun 9, 2025	0.76	0.78	0.74	0.77	0.77	0.39%	208,630
Jun 6, 2025	0.75	0.78	0.74	0.77	0.77	3.64%	234,640
Jun 5, 2025	0.80	0.80	0.74	0.74	0.74	-4.25%	144,892
Jun 4, 2025	0.80	0.80	0.73	0.77	0.77	0.92%	176,236
Jun 3, 2025	0.75	0.79	0.73	0.77	0.77	4.92%	174,292
Jun 2, 2025	0.75	0.75	0.71	0.73	0.73	-2.03%	120,139
May 30, 2025	0.79	0.80	0.73	0.75	0.75	-6.58%	108,832
May 29, 2025	0.73	0.80	0.72	0.80	0.80	7.69%	152,473
May 28, 2025	0.77	0.79	0.74	0.74	0.74	-3.95%	130,914
May 27, 2025	0.74	0.78	0.73	0.77	0.77	5.59%	110,488
May 23, 2025	0.76	0.80	0.73	0.73	0.73	-6.62%	200,936
May 22, 2025	0.79	0.83	0.77	0.78	0.78	-0.08%	94,872
May 21, 2025	0.83	0.83	0.77	0.78	0.78	-4.55%	194,121
May 20, 2025	0.78	0.85	0.78	0.82	0.82	2.75%	93,340
May 19, 2025	0.82	0.85	0.76	0.80	0.80	-2.91%	156,281
May 16, 2025	0.86	0.88	0.81	0.82	0.82	-4.84%	117,913
May 15, 2025	0.87	0.90	0.85	0.87	0.87	-1.78%	95,494
May 14, 2025	0.94	0.94	0.83	0.88	0.88	-4.90%	191,803
May 13, 2025	0.75	1.01	0.74	0.93	0.93	28.22%	814,554
May 12, 2025	0.75	0.75	0.70	0.72	0.72	3.29%	142,015
May 9, 2025	0.71	0.71	0.70	0.70	0.70	-2.03%	105,790
May 8, 2025	0.71	0.75	0.69	0.71	0.71	2.09%	180,241
May 7, 2025	0.70	0.70	0.68	0.70	0.70	4.79%	140,450
May 6, 2025	0.69	0.70	0.67	0.67	0.67	-2.52%	193,784
May 5, 2025	0.67	0.70	0.66	0.69	0.69	1.15%	121,168
May 2, 2025	0.69	0.71	0.67	0.68	0.68	-1.10%	176,676
May 1, 2025	0.69	0.70	0.67	0.68	0.68	-0.54%	121,761
Apr 30, 2025	0.71	0.71	0.68	0.69	0.69	-6.21%	198,018
Apr 29, 2025	0.70	0.73	0.67	0.73	0.73	7.97%	203,305
Apr 28, 2025	0.72	0.72	0.67	0.68	0.68	-1.22%	312,072
Apr 25, 2025	0.70	0.71	0.67	0.69	0.69	-3.45%	276,295
Apr 24, 2025	0.74	0.74	0.70	0.71	0.71	-3.92%	227,862
Apr 23, 2025	0.80	0.82	0.71	0.74	0.74	-5.10%	260,689
Apr 22, 2025	0.74	0.78	0.72	0.78	0.78	8.61%	134,637
Apr 21, 2025	0.77	0.77	0.71	0.72	0.72	-5.01%	154,441
Apr 17, 2025	0.72	0.82	0.72	0.76	0.76	4.80%	88,114
Apr 16, 2025	0.77	0.80	0.72	0.72	0.72	-6.08%	152,096

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.