Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
0.7420
-0.0329 (-4.25%)
Jun 5, 2025, 4:00 PM - Market closed
Nautilus Biotechnology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 0.77 | 0.83 | 0.75 | 0.77 | 0.77 | -1.53% | 68,953 |
Apr 14, 2025 | 0.82 | 0.82 | 0.70 | 0.78 | 0.78 | -1.13% | 150,504 |
Apr 11, 2025 | 0.73 | 0.80 | 0.70 | 0.79 | 0.79 | 6.96% | 121,018 |
Apr 10, 2025 | 0.79 | 0.85 | 0.71 | 0.74 | 0.74 | -9.04% | 172,072 |
Apr 9, 2025 | 0.73 | 0.83 | 0.67 | 0.81 | 0.81 | 12.92% | 138,975 |
Apr 8, 2025 | 0.82 | 0.91 | 0.70 | 0.72 | 0.72 | -10.46% | 221,776 |
Apr 7, 2025 | 0.66 | 0.81 | 0.66 | 0.80 | 0.80 | 15.47% | 236,225 |
Apr 4, 2025 | 0.73 | 0.73 | 0.67 | 0.70 | 0.70 | -7.27% | 292,155 |
Apr 3, 2025 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -15.82% | 251,536 |
Apr 2, 2025 | 0.82 | 0.89 | 0.80 | 0.89 | 0.89 | 7.47% | 232,219 |
Apr 1, 2025 | 0.86 | 0.90 | 0.83 | 0.83 | 0.83 | -3.59% | 111,634 |
Mar 31, 2025 | 0.89 | 0.90 | 0.82 | 0.86 | 0.86 | -2.99% | 120,985 |
Mar 28, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -5.26% | 78,209 |
Mar 27, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 4.07% | 123,190 |
Mar 26, 2025 | 0.90 | 0.95 | 0.89 | 0.90 | 0.90 | -2.19% | 147,077 |