Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
0.9049
-0.0146 (-1.59%)
At close: Sep 4, 2026, 4:00 PM EDT
0.9175
+0.0126 (1.39%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Nautilus Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.91 | 0.95 | 0.89 | 0.90 | 0.90 | -1.59% | 575,722 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -4.40% | 795,198 |
| Sep 2, 2026 | 0.94 | 0.99 | 0.92 | 0.96 | 0.96 | 3.81% | 834,395 |
| Sep 1, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -4.72% | 564,440 |
| Aug 31, 2026 | 0.90 | 0.98 | 0.89 | 0.97 | 0.97 | 9.79% | 781,559 |
| Aug 28, 2026 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -2.04% | 483,806 |
| Aug 27, 2026 | 0.95 | 0.98 | 0.90 | 0.90 | 0.90 | -3.55% | 522,506 |
| Aug 26, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 6.37% | 858,448 |
| Aug 25, 2026 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | 0.69% | 472,235 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.86 | 0.88 | 0.88 | -8.30% | 604,818 |
| Aug 21, 2026 | 0.92 | 0.98 | 0.89 | 0.95 | 0.95 | 5.79% | 852,103 |
| Aug 20, 2026 | 0.89 | 0.93 | 0.88 | 0.90 | 0.90 | 0.09% | 496,160 |
| Aug 19, 2026 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 5.83% | 513,293 |
| Aug 18, 2026 | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -3.26% | 486,923 |
| Aug 17, 2026 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -1.29% | 487,158 |
| Aug 14, 2026 | 0.90 | 0.91 | 0.86 | 0.89 | 0.89 | 0.22% | 627,232 |
| Aug 13, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -1.08% | 493,705 |
| Aug 12, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 1.00% | 606,579 |
| Aug 11, 2026 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 2.98% | 327,151 |
| Aug 10, 2026 | 0.91 | 0.97 | 0.86 | 0.87 | 0.87 | -3.90% | 814,780 |
| Aug 7, 2026 | 0.89 | 0.94 | 0.84 | 0.90 | 0.90 | 1.58% | 915,240 |
| Aug 6, 2026 | 0.94 | 0.95 | 0.86 | 0.89 | 0.89 | -4.72% | 1,038,933 |
| Aug 5, 2026 | 1.00 | 1.02 | 0.92 | 0.93 | 0.93 | -5.61% | 871,376 |
| Aug 4, 2026 | 1.02 | 1.06 | 0.98 | 0.99 | 0.99 | -2.45% | 1,866,946 |
| Aug 3, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 3.38% | 1,225,046 |
| Jul 31, 2026 | 1.02 | 1.06 | 0.95 | 0.98 | 0.98 | -5.15% | 925,043 |
| Jul 30, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | -0.96% | 1,218,417 |
| Jul 29, 2026 | 1.21 | 1.24 | 1.02 | 1.04 | 1.04 | -13.33% | 1,774,445 |
| Jul 28, 2026 | 1.60 | 1.63 | 1.15 | 1.20 | 1.20 | -27.71% | 2,126,990 |
| Jul 27, 2026 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -1.78% | 441,491 |
| Jul 24, 2026 | 1.77 | 1.79 | 1.68 | 1.69 | 1.69 | -4.52% | 624,377 |
| Jul 23, 2026 | 1.70 | 1.79 | 1.70 | 1.77 | 1.77 | 4.12% | 528,875 |
| Jul 22, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | - | 425,299 |
| Jul 21, 2026 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | 0.59% | 409,092 |
| Jul 20, 2026 | 1.75 | 1.79 | 1.68 | 1.69 | 1.69 | -2.87% | 307,040 |
| Jul 17, 2026 | 1.60 | 1.77 | 1.57 | 1.74 | 1.74 | 6.10% | 870,899 |
| Jul 16, 2026 | 1.73 | 1.74 | 1.63 | 1.64 | 1.64 | -5.75% | 532,831 |
| Jul 15, 2026 | 1.75 | 1.79 | 1.71 | 1.74 | 1.74 | -0.57% | 385,477 |
| Jul 14, 2026 | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -1.69% | 554,115 |
| Jul 13, 2026 | 1.88 | 1.91 | 1.78 | 1.78 | 1.78 | -5.82% | 847,310 |
| Jul 10, 2026 | 2.07 | 2.07 | 1.87 | 1.89 | 1.89 | -0.53% | 1,710,348 |
| Jul 9, 2026 | 1.88 | 1.95 | 1.83 | 1.90 | 1.90 | 6.74% | 2,249,707 |
| Jul 8, 2026 | 1.69 | 1.82 | 1.66 | 1.78 | 1.78 | 5.33% | 968,136 |
| Jul 7, 2026 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | -1.74% | 647,824 |
| Jul 6, 2026 | 1.75 | 1.76 | 1.67 | 1.72 | 1.72 | -0.58% | 808,652 |
| Jul 2, 2026 | 1.86 | 1.88 | 1.69 | 1.73 | 1.73 | -5.98% | 810,197 |
| Jul 1, 2026 | 1.88 | 2.00 | 1.83 | 1.84 | 1.84 | -1.60% | 2,348,745 |
| Jun 30, 2026 | 1.81 | 1.89 | 1.78 | 1.87 | 1.87 | 4.47% | 803,524 |
| Jun 29, 2026 | 2.05 | 2.07 | 1.71 | 1.79 | 1.79 | -10.50% | 2,102,122 |
| Jun 26, 2026 | 2.23 | 2.25 | 1.87 | 2.00 | 2.00 | -11.89% | 7,704,548 |