Nautilus Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.92	0.93	0.88	0.90	0.90	-0.24%	168,299
Oct 8, 2025	0.90	0.92	0.89	0.90	0.90	4.18%	167,732
Oct 7, 2025	0.88	0.92	0.84	0.87	0.87	0.10%	327,997
Oct 6, 2025	0.90	0.92	0.86	0.87	0.87	-1.98%	252,612
Oct 3, 2025	0.88	0.92	0.86	0.88	0.88	1.55%	263,197
Oct 2, 2025	0.84	0.88	0.84	0.87	0.87	4.06%	127,732
Oct 1, 2025	0.84	0.89	0.82	0.84	0.84	-1.15%	219,613
Sep 30, 2025	0.81	0.84	0.80	0.84	0.84	5.32%	152,314
Sep 29, 2025	0.85	0.86	0.79	0.80	0.80	-3.21%	260,225
Sep 26, 2025	0.82	0.89	0.78	0.83	0.83	0.81%	495,751
Sep 25, 2025	0.72	0.84	0.72	0.82	0.82	14.16%	1,172,310
Sep 24, 2025	0.73	0.74	0.70	0.72	0.72	-0.72%	331,998
Sep 23, 2025	0.71	0.73	0.69	0.73	0.73	2.11%	575,025
Sep 22, 2025	0.70	0.72	0.70	0.71	0.71	4.30%	555,766
Sep 19, 2025	0.74	0.77	0.68	0.68	0.68	-6.57%	631,624
Sep 18, 2025	0.73	0.75	0.72	0.73	0.73	1.15%	428,272
Sep 17, 2025	0.74	0.79	0.71	0.72	0.72	-3.96%	369,773
Sep 16, 2025	0.79	0.79	0.74	0.75	0.75	-3.11%	297,355
Sep 15, 2025	0.74	0.80	0.72	0.77	0.77	7.45%	358,788
Sep 12, 2025	0.75	0.75	0.71	0.72	0.72	2.05%	286,942
Sep 11, 2025	0.73	0.75	0.70	0.71	0.71	-0.11%	217,454
Sep 10, 2025	0.73	0.75	0.70	0.71	0.71	5.52%	647,440
Sep 9, 2025	0.71	0.72	0.66	0.67	0.67	-4.42%	231,819
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