Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
1.510
0.00 (0.00%)
At close: Nov 6, 2025, 4:00 PM EST
1.510
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:10 PM EST
Nautilus Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.53 | 1.60 | 1.46 | 1.50 | - | -0.99% | 122,882 |
| Nov 5, 2025 | 1.61 | 1.61 | 1.44 | 1.51 | 1.51 | -5.03% | 415,532 |
| Nov 4, 2025 | 1.66 | 1.83 | 1.50 | 1.59 | 1.59 | -14.05% | 1,082,304 |
| Nov 3, 2025 | 1.35 | 1.87 | 1.33 | 1.85 | 1.85 | 39.10% | 2,908,291 |
| Oct 31, 2025 | 1.41 | 1.45 | 1.28 | 1.33 | 1.33 | -5.67% | 199,402 |
| Oct 30, 2025 | 1.39 | 1.45 | 1.31 | 1.41 | 1.41 | - | 349,375 |
| Oct 29, 2025 | 1.42 | 1.63 | 1.36 | 1.41 | 1.41 | -1.40% | 797,017 |
| Oct 28, 2025 | 1.35 | 1.52 | 1.28 | 1.43 | 1.43 | 5.93% | 1,497,157 |
| Oct 27, 2025 | 1.22 | 1.36 | 1.21 | 1.35 | 1.35 | 10.66% | 805,344 |
| Oct 24, 2025 | 1.49 | 1.49 | 1.21 | 1.22 | 1.22 | -15.86% | 801,095 |
| Oct 23, 2025 | 1.26 | 1.52 | 1.24 | 1.45 | 1.45 | 15.08% | 564,717 |
| Oct 22, 2025 | 1.42 | 1.43 | 1.25 | 1.26 | 1.26 | -11.27% | 723,409 |
| Oct 21, 2025 | 1.17 | 1.57 | 1.11 | 1.42 | 1.42 | 27.93% | 3,144,544 |
| Oct 20, 2025 | 1.02 | 1.16 | 1.02 | 1.11 | 1.11 | 14.43% | 338,913 |
| Oct 17, 2025 | 1.04 | 1.08 | 0.95 | 0.97 | 0.97 | -9.35% | 486,928 |
| Oct 16, 2025 | 1.13 | 1.24 | 1.03 | 1.07 | 1.07 | -2.73% | 749,770 |
| Oct 15, 2025 | 0.99 | 1.14 | 0.98 | 1.10 | 1.10 | 16.96% | 731,407 |
| Oct 14, 2025 | 0.91 | 0.98 | 0.84 | 0.94 | 0.94 | 5.78% | 373,812 |
| Oct 13, 2025 | 0.89 | 0.90 | 0.85 | 0.89 | 0.89 | 4.53% | 231,376 |
| Oct 10, 2025 | 0.91 | 0.91 | 0.82 | 0.85 | 0.85 | -5.49% | 292,141 |
| Oct 9, 2025 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -0.24% | 168,299 |
| Oct 8, 2025 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | 4.18% | 167,732 |
| Oct 7, 2025 | 0.88 | 0.92 | 0.84 | 0.87 | 0.87 | 0.10% | 327,997 |
| Oct 6, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | 0.87 | -1.98% | 252,612 |
| Oct 3, 2025 | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | 1.55% | 263,197 |
| Oct 2, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 4.06% | 127,732 |
| Oct 1, 2025 | 0.84 | 0.89 | 0.82 | 0.84 | 0.84 | -1.15% | 219,613 |
| Sep 30, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 5.32% | 152,314 |
| Sep 29, 2025 | 0.85 | 0.86 | 0.79 | 0.80 | 0.80 | -3.21% | 260,225 |
| Sep 26, 2025 | 0.82 | 0.89 | 0.78 | 0.83 | 0.83 | 0.81% | 495,751 |
| Sep 25, 2025 | 0.72 | 0.84 | 0.72 | 0.82 | 0.82 | 14.16% | 1,172,310 |
| Sep 24, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -0.72% | 331,998 |
| Sep 23, 2025 | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | 2.11% | 575,025 |
| Sep 22, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 4.30% | 555,766 |
| Sep 19, 2025 | 0.74 | 0.77 | 0.68 | 0.68 | 0.68 | -6.57% | 631,624 |
| Sep 18, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | 1.15% | 428,272 |
| Sep 17, 2025 | 0.74 | 0.79 | 0.71 | 0.72 | 0.72 | -3.96% | 369,773 |
| Sep 16, 2025 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -3.11% | 297,355 |
| Sep 15, 2025 | 0.74 | 0.80 | 0.72 | 0.77 | 0.77 | 7.45% | 358,788 |
| Sep 12, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | 2.05% | 286,942 |
| Sep 11, 2025 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | -0.11% | 217,454 |
| Sep 10, 2025 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | 5.52% | 647,440 |
| Sep 9, 2025 | 0.71 | 0.72 | 0.66 | 0.67 | 0.67 | -4.42% | 231,819 |
| Sep 8, 2025 | 0.68 | 0.71 | 0.65 | 0.70 | 0.70 | 6.05% | 433,411 |
| Sep 5, 2025 | 0.67 | 0.69 | 0.65 | 0.66 | 0.66 | 1.41% | 310,532 |
| Sep 4, 2025 | 0.64 | 0.69 | 0.62 | 0.65 | 0.65 | 2.00% | 197,928 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -5.00% | 737,027 |
| Sep 2, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -1.09% | 67,261 |
| Aug 29, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -1.02% | 153,396 |
| Aug 28, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -2.21% | 248,459 |