Skip to main content
logo
Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
1.950
+0.010 (0.52%)
At close: Jan 30, 2026, 4:00 PM EST
1.980
+0.030 (1.54%)
After-hours: Jan 30, 2026, 5:17 PM EST

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261.922.011.881.951.950.52%152,401
Jan 29, 20262.062.151.911.941.94-5.83%164,314
Jan 28, 20262.252.252.052.062.06-7.62%216,544
Jan 27, 20262.022.252.012.232.239.85%110,855
Jan 26, 20262.072.112.002.032.03-1.93%152,357
Jan 23, 20262.282.302.062.072.07-8.81%227,533
Jan 22, 20262.202.302.162.272.274.13%139,263
Jan 21, 20262.052.202.052.182.186.34%200,242
Jan 20, 20261.942.151.922.052.052.50%167,651
Jan 16, 20261.832.031.752.002.009.29%453,445
Jan 15, 20261.921.921.821.831.83-4.69%167,761
Jan 14, 20261.941.981.901.921.92-2.04%321,732
Jan 13, 20262.012.031.891.961.96-1.51%301,824
Jan 12, 20262.052.071.931.991.99-3.40%139,203
Jan 9, 20262.232.242.022.062.06-7.21%348,665
Jan 8, 20262.232.292.132.222.22-213,669
Jan 7, 20261.902.221.892.222.2218.72%555,592
Jan 6, 20261.881.931.871.871.87-1.06%94,035
Jan 5, 20261.941.941.861.891.89-1.05%87,037
Jan 2, 20261.941.991.901.911.91-2.05%130,663
Dec 31, 20251.911.991.911.951.952.09%137,463
Dec 30, 20251.941.961.891.911.91-1.55%186,185
Dec 29, 20251.962.051.911.941.94-2.02%139,361
Dec 26, 20251.992.021.951.981.98-1.00%172,288
Dec 24, 20251.952.001.932.002.002.56%52,289
Dec 23, 20251.981.981.911.951.95-1.52%103,787
Dec 22, 20251.942.031.931.981.982.06%167,587
Dec 19, 20251.951.981.871.941.94-276,768
Dec 18, 20251.892.121.861.941.944.30%296,363
Dec 17, 20251.801.891.781.861.862.76%200,108
Dec 16, 20251.891.941.791.811.81-4.74%290,218
Dec 15, 20251.872.041.861.901.902.70%549,007
Dec 12, 20252.032.031.851.851.85-6.57%247,630
Dec 11, 20252.032.131.981.981.98-2.94%187,691
Dec 10, 20252.062.091.962.042.04-357,870
Dec 9, 20252.052.142.002.042.040.49%259,023
Dec 8, 20252.022.141.922.032.03-223,444
Dec 5, 20252.102.101.932.032.03-1.93%254,902
Dec 4, 20252.082.182.002.072.07-0.48%313,742
Dec 3, 20251.982.081.932.082.085.05%83,167
Dec 2, 20251.972.031.931.981.98-177,041
Dec 1, 20252.242.241.841.981.98-12.00%479,988
Nov 28, 20252.352.352.192.252.25-0.88%114,811
Nov 26, 20252.192.302.102.272.273.65%287,066
Nov 25, 20252.092.232.092.192.195.80%213,366
Nov 24, 20252.202.262.002.072.07-7.59%451,466
Nov 21, 20252.192.242.072.242.245.91%252,949
Nov 20, 20252.412.542.102.122.12-12.24%565,395
Nov 19, 20252.222.472.222.412.419.05%886,912
Nov 18, 20251.872.251.852.212.2116.32%797,947