Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.200
-0.020 (-0.90%)
Jan 8, 2026, 2:30 PM EST - Market open
Nautilus Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2.23 | 2.29 | 2.13 | 2.20 | - | -0.90% | 167,658 |
| Jan 7, 2026 | 1.90 | 2.22 | 1.89 | 2.22 | 2.22 | 18.72% | 555,592 |
| Jan 6, 2026 | 1.88 | 1.93 | 1.87 | 1.87 | 1.87 | -1.06% | 94,035 |
| Jan 5, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -1.05% | 87,037 |
| Jan 2, 2026 | 1.94 | 1.99 | 1.90 | 1.91 | 1.91 | -2.05% | 130,663 |
| Dec 31, 2025 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | 2.09% | 137,463 |
| Dec 30, 2025 | 1.94 | 1.96 | 1.89 | 1.91 | 1.91 | -1.55% | 186,185 |
| Dec 29, 2025 | 1.96 | 2.05 | 1.91 | 1.94 | 1.94 | -2.02% | 139,361 |
| Dec 26, 2025 | 1.99 | 2.02 | 1.95 | 1.98 | 1.98 | -1.00% | 172,288 |
| Dec 24, 2025 | 1.95 | 2.00 | 1.93 | 2.00 | 2.00 | 2.56% | 52,289 |
| Dec 23, 2025 | 1.98 | 1.98 | 1.91 | 1.95 | 1.95 | -1.52% | 103,787 |
| Dec 22, 2025 | 1.94 | 2.03 | 1.93 | 1.98 | 1.98 | 2.06% | 167,587 |
| Dec 19, 2025 | 1.95 | 1.98 | 1.87 | 1.94 | 1.94 | - | 276,768 |
| Dec 18, 2025 | 1.89 | 2.12 | 1.86 | 1.94 | 1.94 | 4.30% | 296,363 |
| Dec 17, 2025 | 1.80 | 1.89 | 1.78 | 1.86 | 1.86 | 2.76% | 200,108 |
| Dec 16, 2025 | 1.89 | 1.94 | 1.79 | 1.81 | 1.81 | -4.74% | 290,218 |
| Dec 15, 2025 | 1.87 | 2.04 | 1.86 | 1.90 | 1.90 | 2.70% | 549,007 |
| Dec 12, 2025 | 2.03 | 2.03 | 1.85 | 1.85 | 1.85 | -6.57% | 247,630 |
| Dec 11, 2025 | 2.03 | 2.13 | 1.98 | 1.98 | 1.98 | -2.94% | 187,691 |
| Dec 10, 2025 | 2.06 | 2.09 | 1.96 | 2.04 | 2.04 | - | 357,870 |
| Dec 9, 2025 | 2.05 | 2.14 | 2.00 | 2.04 | 2.04 | 0.49% | 259,023 |
| Dec 8, 2025 | 2.02 | 2.14 | 1.92 | 2.03 | 2.03 | - | 223,444 |
| Dec 5, 2025 | 2.10 | 2.10 | 1.93 | 2.03 | 2.03 | -1.93% | 254,902 |
| Dec 4, 2025 | 2.08 | 2.18 | 2.00 | 2.07 | 2.07 | -0.48% | 313,742 |
| Dec 3, 2025 | 1.98 | 2.08 | 1.93 | 2.08 | 2.08 | 5.05% | 83,167 |
| Dec 2, 2025 | 1.97 | 2.03 | 1.93 | 1.98 | 1.98 | - | 177,041 |
| Dec 1, 2025 | 2.24 | 2.24 | 1.84 | 1.98 | 1.98 | -12.00% | 479,988 |
| Nov 28, 2025 | 2.35 | 2.35 | 2.19 | 2.25 | 2.25 | -0.88% | 114,811 |
| Nov 26, 2025 | 2.19 | 2.30 | 2.10 | 2.27 | 2.27 | 3.65% | 287,066 |
| Nov 25, 2025 | 2.09 | 2.23 | 2.09 | 2.19 | 2.19 | 5.80% | 213,366 |
| Nov 24, 2025 | 2.20 | 2.26 | 2.00 | 2.07 | 2.07 | -7.59% | 451,466 |
| Nov 21, 2025 | 2.19 | 2.24 | 2.07 | 2.24 | 2.24 | 5.91% | 252,949 |
| Nov 20, 2025 | 2.41 | 2.54 | 2.10 | 2.12 | 2.12 | -12.24% | 565,395 |
| Nov 19, 2025 | 2.22 | 2.47 | 2.22 | 2.41 | 2.41 | 9.05% | 886,912 |
| Nov 18, 2025 | 1.87 | 2.25 | 1.85 | 2.21 | 2.21 | 16.32% | 797,947 |
| Nov 17, 2025 | 1.82 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 293,187 |
| Nov 14, 2025 | 1.90 | 1.91 | 1.73 | 1.80 | 1.80 | -4.76% | 294,260 |
| Nov 13, 2025 | 1.74 | 1.91 | 1.67 | 1.89 | 1.89 | 9.25% | 421,402 |
| Nov 12, 2025 | 1.68 | 1.74 | 1.60 | 1.73 | 1.73 | 4.22% | 293,650 |
| Nov 11, 2025 | 1.71 | 1.74 | 1.61 | 1.66 | 1.66 | - | 522,357 |
| Nov 10, 2025 | 1.56 | 1.69 | 1.51 | 1.66 | 1.66 | 9.93% | 242,253 |
| Nov 7, 2025 | 1.48 | 1.53 | 1.41 | 1.51 | 1.51 | - | 206,869 |
| Nov 6, 2025 | 1.53 | 1.60 | 1.46 | 1.51 | 1.51 | - | 201,898 |
| Nov 5, 2025 | 1.61 | 1.61 | 1.44 | 1.51 | 1.51 | -5.03% | 416,030 |
| 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 |