Skip to main content
logo
Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.330
+0.040 (1.75%)
At close: Mar 13, 2026, 4:00 PM EDT
2.410
+0.080 (3.43%)
After-hours: Mar 13, 2026, 6:47 PM EDT

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262.262.382.212.332.331.75%144,080
Mar 12, 20262.402.402.222.292.29-5.37%246,518
Mar 11, 20262.442.492.282.422.42-0.41%108,611
Mar 10, 20262.532.712.402.432.43-3.19%208,048
Mar 9, 20262.452.562.382.512.511.62%248,594
Mar 6, 20262.482.572.362.472.471.23%89,223
Mar 5, 20262.702.802.432.442.44-6.87%212,888
Mar 4, 20262.412.682.412.622.628.71%163,681
Mar 3, 20262.272.492.222.412.413.88%261,805
Mar 2, 20262.312.392.172.322.32-4.13%218,221
Feb 27, 20262.422.462.342.422.42-139,242
Feb 26, 20263.023.022.262.422.42-16.26%309,432
Feb 25, 20262.943.082.772.892.891.76%329,230
Feb 24, 20262.742.902.722.842.845.19%282,732
Feb 23, 20262.812.892.622.702.70-4.26%160,100
Feb 20, 20262.892.892.702.822.82-2.42%171,203
Feb 19, 20262.642.932.552.892.897.84%188,913
Feb 18, 20262.732.852.532.682.68-0.37%376,203
Feb 17, 20262.192.712.182.692.6922.83%702,729
Feb 13, 20262.152.272.102.192.192.82%142,145
Feb 12, 20262.142.192.022.132.13-1.39%140,150
Feb 11, 20262.132.191.972.162.161.89%186,037
Feb 10, 20262.142.192.022.122.12-1.85%121,936
Feb 9, 20262.022.202.012.162.166.40%169,316
Feb 6, 20262.032.081.972.032.030.50%154,332
Feb 5, 20262.062.141.962.022.02-2.88%166,783
Feb 4, 20262.142.141.982.082.08-2.80%138,912
Feb 3, 20262.032.162.022.142.146.47%260,242
Feb 2, 20261.932.061.932.012.013.08%101,061
Jan 30, 20261.922.011.881.951.950.52%152,402
Jan 29, 20262.062.151.911.941.94-5.83%164,324
Jan 28, 20262.252.252.052.062.06-7.62%217,114
Jan 27, 20262.022.252.012.232.239.85%111,861
Jan 26, 20262.072.112.002.032.03-1.93%152,376
Jan 23, 20262.282.302.062.072.07-8.81%227,533
Jan 22, 20262.202.302.162.272.274.13%139,924
Jan 21, 20262.052.202.052.182.186.34%200,624
Jan 20, 20261.942.151.922.052.052.50%167,790
Jan 16, 20261.832.031.752.002.009.29%455,249
Jan 15, 20261.921.921.821.831.83-4.69%168,160
Jan 14, 20261.941.981.901.921.92-2.04%326,797
Jan 13, 20262.012.031.891.961.96-1.51%301,951
Jan 12, 20262.052.071.931.991.99-3.40%139,210
Jan 9, 20262.232.242.022.062.06-7.21%348,666
Jan 8, 20262.232.292.132.222.22-215,927
Jan 7, 20261.902.221.892.222.2218.72%556,238
Jan 6, 20261.881.931.871.871.87-1.06%94,058
Jan 5, 20261.941.941.861.891.89-1.05%87,037
Jan 2, 20261.941.991.901.911.91-2.05%130,693
Dec 31, 20251.911.991.911.951.952.09%137,483