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