Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.320
-0.060 (-2.52%)
At close: Nov 13, 2026, 4:00 PM EST
2.250
-0.070 (-3.02%)
After-hours: Nov 13, 2026, 7:58 PM EST
Nautilus Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.39 | 2.40 | 2.21 | 2.32 | 2.32 | -2.52% | 1,882,097 |
| Nov 12, 2026 | 2.41 | 2.46 | 2.24 | 2.38 | 2.38 | -1.65% | 3,318,404 |
| Nov 11, 2026 | 2.38 | 2.54 | 2.35 | 2.42 | 2.42 | 4.31% | 3,731,122 |
| Nov 10, 2026 | 2.30 | 2.35 | 2.18 | 2.32 | 2.32 | -2.52% | 3,278,547 |
| Nov 9, 2026 | 2.23 | 2.44 | 2.16 | 2.38 | 2.38 | 6.73% | 4,102,069 |
| Nov 6, 2026 | 2.18 | 2.29 | 2.06 | 2.23 | 2.23 | 3.72% | 4,554,281 |
| Nov 5, 2026 | 2.24 | 2.25 | 1.99 | 2.15 | 2.15 | -6.11% | 7,619,021 |
| Nov 4, 2026 | 2.32 | 2.39 | 2.15 | 2.29 | 2.29 | -2.55% | 6,459,047 |
| Nov 3, 2026 | 2.40 | 2.55 | 2.32 | 2.35 | 2.35 | 0.64% | 4,791,728 |
| Nov 2, 2026 | 2.74 | 2.76 | 2.27 | 2.34 | 2.34 | -14.47% | 7,308,915 |
| Oct 30, 2026 | 2.88 | 3.08 | 2.64 | 2.73 | 2.73 | -13.06% | 8,068,898 |
| Oct 29, 2026 | 3.22 | 3.42 | 3.08 | 3.14 | 3.14 | -2.18% | 7,508,803 |
| Oct 28, 2026 | 3.00 | 3.34 | 2.80 | 3.21 | 3.21 | 11.07% | 15,145,162 |
| Oct 27, 2026 | 2.34 | 3.02 | 2.17 | 2.89 | 2.89 | 18.44% | 20,698,716 |
| Oct 26, 2026 | 3.15 | 3.18 | 2.23 | 2.44 | 2.44 | -24.69% | 16,590,370 |
| Oct 23, 2026 | 2.58 | 3.26 | 2.57 | 3.24 | 3.24 | 24.62% | 13,794,352 |
| Oct 22, 2026 | 2.72 | 2.86 | 2.54 | 2.60 | 2.60 | -4.06% | 6,911,962 |
| Oct 21, 2026 | 2.50 | 2.83 | 2.50 | 2.71 | 2.71 | 6.27% | 8,655,733 |
| Oct 20, 2026 | 2.62 | 2.71 | 2.38 | 2.55 | 2.55 | -3.04% | 10,015,351 |
| Oct 19, 2026 | 2.03 | 2.68 | 1.97 | 2.63 | 2.63 | 27.67% | 14,971,656 |
| Oct 16, 2026 | 2.17 | 2.23 | 1.99 | 2.06 | 2.06 | -4.63% | 6,455,171 |
| Oct 15, 2026 | 2.07 | 2.20 | 1.88 | 2.16 | 2.16 | - | 8,640,950 |
| Oct 14, 2026 | 2.00 | 2.19 | 1.91 | 2.16 | 2.16 | 5.37% | 8,178,966 |
| Oct 13, 2026 | 2.13 | 2.34 | 2.00 | 2.05 | 2.05 | -5.53% | 7,469,652 |
| Oct 12, 2026 | 2.17 | 2.25 | 1.86 | 2.17 | 2.17 | -3.56% | 13,554,379 |
| Oct 9, 2026 | 1.93 | 2.46 | 1.85 | 2.25 | 2.25 | 23.63% | 19,575,734 |
| Oct 8, 2026 | 2.00 | 2.01 | 1.75 | 1.82 | 1.82 | -7.14% | 6,605,640 |
| Oct 7, 2026 | 1.67 | 2.17 | 1.62 | 1.96 | 1.96 | 10.73% | 12,527,994 |
| Oct 6, 2026 | 1.89 | 2.09 | 1.73 | 1.77 | 1.77 | -5.35% | 11,022,083 |
| Oct 5, 2026 | 2.19 | 2.48 | 1.81 | 1.87 | 1.87 | -4.59% | 29,556,121 |
| Oct 2, 2026 | 1.65 | 1.97 | 1.60 | 1.96 | 1.96 | 24.84% | 14,189,801 |
| Oct 1, 2026 | 1.43 | 1.68 | 1.38 | 1.57 | 1.57 | 10.56% | 8,507,794 |
| Sep 30, 2026 | 1.46 | 1.49 | 1.29 | 1.42 | 1.42 | 4.03% | 12,786,321 |
| Sep 29, 2026 | 1.19 | 1.60 | 1.08 | 1.37 | 1.37 | 22.97% | 22,392,111 |
| Sep 28, 2026 | 1.00 | 1.17 | 0.99 | 1.11 | 1.11 | 15.30% | 4,102,486 |
| Sep 25, 2026 | 1.00 | 1.04 | 0.96 | 0.96 | 0.96 | -2.81% | 681,680 |
| Sep 24, 2026 | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | 3.84% | 518,807 |
| Sep 23, 2026 | 1.00 | 1.02 | 0.95 | 0.95 | 0.95 | -4.55% | 386,714 |
| Sep 22, 2026 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 4.68% | 606,823 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.90 | 0.95 | 0.95 | -1.17% | 738,002 |
| Sep 18, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | -0.59% | 1,780,667 |
| Sep 17, 2026 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -0.04% | 679,306 |
| Sep 16, 2026 | 0.92 | 1.00 | 0.91 | 0.97 | 0.97 | 9.09% | 1,149,128 |
| Sep 15, 2026 | 0.90 | 0.97 | 0.88 | 0.89 | 0.89 | -1.68% | 945,045 |
| Sep 14, 2026 | 1.01 | 1.02 | 0.90 | 0.91 | 0.91 | -11.15% | 1,234,968 |
| Sep 11, 2026 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 3.07% | 826,871 |
| Sep 10, 2026 | 1.12 | 1.13 | 0.97 | 0.99 | 0.99 | -11.64% | 1,969,388 |
| Sep 9, 2026 | 0.94 | 1.14 | 0.93 | 1.12 | 1.12 | 20.70% | 3,885,708 |
| Sep 8, 2026 | 0.91 | 1.00 | 0.89 | 0.93 | 0.93 | 2.54% | 1,073,710 |
| Sep 4, 2026 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | -1.59% | 579,435 |