Nautilus Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	3.25	3.44	3.12	3.45	-	10.58%	37,987
Apr 7, 2026	3.29	3.37	3.05	3.12	3.12	-6.87%	403,810
Apr 6, 2026	3.30	3.47	3.26	3.35	3.35	1.36%	197,211
Apr 2, 2026	3.23	3.43	3.12	3.31	3.31	-1.49%	218,029
Apr 1, 2026	3.87	4.05	3.35	3.36	3.36	-13.53%	463,596
Mar 31, 2026	3.51	3.94	3.51	3.88	3.88	13.12%	386,186
Mar 30, 2026	3.49	3.60	3.25	3.43	3.43	-1.44%	288,548
Mar 27, 2026	3.70	3.70	3.25	3.48	3.48	-7.94%	431,935
Mar 26, 2026	3.82	3.88	3.40	3.78	3.78	-3.32%	454,060
Mar 25, 2026	4.00	4.31	3.76	3.91	3.91	-1.01%	985,161
Mar 24, 2026	3.71	3.98	3.50	3.95	3.95	9.12%	1,129,717
Mar 23, 2026	3.03	3.75	2.95	3.62	3.62	19.47%	1,083,204
Mar 20, 2026	2.81	3.07	2.68	3.03	3.03	10.18%	499,542
Mar 19, 2026	2.71	2.85	2.63	2.75	2.75	0.36%	217,958
Mar 18, 2026	2.65	2.78	2.60	2.74	2.74	3.40%	213,113
Mar 17, 2026	2.40	2.67	2.36	2.65	2.65	10.88%	199,188
Mar 16, 2026	2.36	2.53	2.35	2.39	2.39	2.58%	102,122
Mar 13, 2026	2.26	2.38	2.21	2.33	2.33	1.75%	144,080
Mar 12, 2026	2.40	2.40	2.22	2.29	2.29	-5.37%	246,518
Mar 11, 2026	2.44	2.49	2.28	2.42	2.42	-0.41%	108,611
Mar 10, 2026	2.53	2.71	2.40	2.43	2.43	-3.19%	208,048
Mar 9, 2026	2.45	2.56	2.38	2.51	2.51	1.62%	248,594
Mar 6, 2026	2.48	2.57	2.36	2.47	2.47	1.23%	89,223
Mar 5, 2026	2.70	2.80	2.43	2.44	2.44	-6.87%	212,888
Mar 4, 2026	2.41	2.68	2.41	2.62	2.62	8.71%	163,681
Mar 3, 2026	2.27	2.49	2.22	2.41	2.41	3.88%	261,805
Mar 2, 2026	2.31	2.39	2.17	2.32	2.32	-4.13%	218,221
Feb 27, 2026	2.42	2.46	2.34	2.42	2.42	-	139,242
Feb 26, 2026	3.02	3.02	2.26	2.42	2.42	-16.26%	309,432
Feb 25, 2026	2.94	3.08	2.77	2.89	2.89	1.76%	329,230
Feb 24, 2026	2.74	2.90	2.72	2.84	2.84	5.19%	282,732
Feb 23, 2026	2.81	2.89	2.62	2.70	2.70	-4.26%	160,100
Feb 20, 2026	2.89	2.89	2.70	2.82	2.82	-2.42%	171,203
Feb 19, 2026	2.64	2.93	2.55	2.89	2.89	7.84%	188,913
Feb 18, 2026	2.73	2.85	2.53	2.68	2.68	-0.37%	376,203
Feb 17, 2026	2.19	2.71	2.18	2.69	2.69	22.83%	702,729
Feb 13, 2026	2.15	2.27	2.10	2.19	2.19	2.82%	142,145
Feb 12, 2026	2.14	2.19	2.02	2.13	2.13	-1.39%	140,150
Feb 11, 2026	2.13	2.19	1.97	2.16	2.16	1.89%	186,037
Feb 10, 2026	2.14	2.19	2.02	2.12	2.12	-1.85%	121,936
Feb 9, 2026	2.02	2.20	2.01	2.16	2.16	6.40%	169,316
Feb 6, 2026	2.03	2.08	1.97	2.03	2.03	0.50%	154,332
Feb 5, 2026	2.06	2.14	1.96	2.02	2.02	-2.88%	166,783
Feb 4, 2026	2.14	2.14	1.98	2.08	2.08	-2.80%	138,912
Feb 3, 2026	2.03	2.16	2.02	2.14	2.14	6.47%	260,242
Feb 2, 2026	1.93	2.06	1.93	2.01	2.01	3.08%	101,061
Jan 30, 2026	1.92	2.01	1.88	1.95	1.95	0.52%	152,402
Jan 29, 2026	2.06	2.15	1.91	1.94	1.94	-5.83%	164,324
Jan 28, 2026	2.25	2.25	2.05	2.06	2.06	-7.62%	217,114
Jan 27, 2026	2.02	2.25	2.01	2.23	2.23	9.85%	111,861