Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
0.7010
+0.0400 (6.05%)
At close: Sep 8, 2025, 4:00 PM
0.7100
+0.0090 (1.28%)
After-hours: Sep 8, 2025, 7:30 PM EDT
Nautilus Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -0.50% | 85,754 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -1.66% | 248,455 |
| Aug 25, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 2.41% | 215,339 |
| Aug 22, 2025 | 0.67 | 0.71 | 0.66 | 0.70 | 0.70 | 4.91% | 165,970 |
| Aug 21, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -3.15% | 125,897 |
| Aug 20, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 0.29% | 101,478 |
| Aug 19, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -1.73% | 255,512 |
| Aug 18, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -1.77% | 162,950 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -1.27% | 153,852 |
| Aug 14, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | 0.92% | 132,795 |
| Aug 13, 2025 | 0.73 | 0.76 | 0.72 | 0.72 | 0.72 | 0.32% | 141,939 |
| Aug 12, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -1.03% | 129,406 |
| Aug 11, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.46% | 100,284 |
| Aug 8, 2025 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -1.85% | 114,120 |
| Aug 7, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -5.43% | 170,142 |
| Aug 6, 2025 | 0.76 | 0.80 | 0.73 | 0.79 | 0.79 | 4.90% | 350,920 |
| Aug 5, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 1.32% | 843,429 |
| Aug 4, 2025 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -3.05% | 85,226 |
| Aug 1, 2025 | 0.77 | 0.79 | 0.74 | 0.76 | 0.76 | 0.57% | 140,013 |
| Jul 31, 2025 | 0.80 | 0.83 | 0.75 | 0.76 | 0.76 | - | 377,950 |
| Jul 30, 2025 | 0.74 | 0.80 | 0.74 | 0.76 | 0.76 | 1.89% | 232,590 |
| Jul 29, 2025 | 0.79 | 0.80 | 0.73 | 0.75 | 0.75 | -4.67% | 124,982 |
| Jul 28, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | 3.23% | 158,961 |
| Jul 25, 2025 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -0.41% | 79,442 |
| Jul 24, 2025 | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 2.70% | 133,080 |
| Jul 23, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | 0.82% | 105,126 |
| Jul 22, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 1.10% | 105,521 |
| Jul 21, 2025 | 0.75 | 0.77 | 0.72 | 0.73 | 0.73 | 0.26% | 146,587 |
| Jul 18, 2025 | 0.73 | 0.77 | 0.72 | 0.73 | 0.73 | -1.33% | 130,152 |
| Jul 17, 2025 | 0.75 | 0.77 | 0.71 | 0.73 | 0.73 | -1.84% | 412,654 |
| Jul 16, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 3.99% | 136,059 |
| Jul 15, 2025 | 0.77 | 0.81 | 0.72 | 0.72 | 0.72 | -8.59% | 134,204 |
| Jul 14, 2025 | 0.78 | 0.82 | 0.75 | 0.79 | 0.79 | 0.79% | 107,366 |
| Jul 11, 2025 | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | 3.92% | 267,339 |
| Jul 10, 2025 | 0.80 | 0.81 | 0.75 | 0.75 | 0.75 | -7.49% | 210,630 |
| Jul 9, 2025 | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | 2.90% | 73,357 |
| Jul 8, 2025 | 0.79 | 0.82 | 0.77 | 0.79 | 0.79 | -0.75% | 101,727 |
| Jul 7, 2025 | 0.82 | 0.84 | 0.77 | 0.80 | 0.80 | -2.93% | 83,271 |
| Jul 3, 2025 | 0.79 | 0.85 | 0.77 | 0.82 | 0.82 | 4.73% | 107,604 |
| Jul 2, 2025 | 0.73 | 0.79 | 0.73 | 0.78 | 0.78 | 7.26% | 132,940 |
| Jul 1, 2025 | 0.72 | 0.78 | 0.72 | 0.73 | 0.73 | 0.70% | 423,946 |
| Jun 30, 2025 | 0.70 | 0.77 | 0.70 | 0.72 | 0.72 | 4.50% | 545,971 |
| Jun 27, 2025 | 0.81 | 0.81 | 0.69 | 0.69 | 0.69 | -14.04% | 5,729,010 |