Nautilus Biotechnology, Inc. (NAUT)

NASDAQ: NAUT · Real-Time Price · USD

1.690

-0.080 (-4.52%)

At close: Jul 24, 2026, 4:00 PM EDT

1.605

-0.085 (-5.01%)

After-hours: Jul 24, 2026, 7:59 PM EDT

Nautilus Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.77	1.79	1.68	1.69	1.69	-4.52%	622,769
Jul 23, 2026	1.70	1.79	1.70	1.77	1.77	4.12%	528,261
Jul 22, 2026	1.68	1.72	1.67	1.70	1.70	-	424,656
Jul 21, 2026	1.69	1.72	1.66	1.70	1.70	0.59%	409,062
Jul 20, 2026	1.75	1.79	1.68	1.69	1.69	-2.87%	304,037
Jul 17, 2026	1.60	1.77	1.57	1.74	1.74	6.10%	867,718
Jul 16, 2026	1.73	1.74	1.63	1.64	1.64	-5.75%	521,681
Jul 15, 2026	1.75	1.79	1.71	1.74	1.74	-0.57%	372,963
Jul 14, 2026	1.81	1.82	1.75	1.75	1.75	-1.69%	545,754
Jul 13, 2026	1.88	1.91	1.78	1.78	1.78	-5.82%	845,279
Jul 10, 2026	2.07	2.07	1.87	1.89	1.89	-0.53%	1,696,605
Jul 9, 2026	1.88	1.95	1.83	1.90	1.90	6.74%	2,215,430
Jul 8, 2026	1.69	1.82	1.66	1.78	1.78	5.33%	961,794
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
Jun 25, 2026	2.35	2.45	2.23	2.27	2.27	-3.81%	556,618
Jun 24, 2026	2.33	2.41	2.32	2.36	2.36	1.29%	388,617
Jun 23, 2026	2.28	2.40	2.26	2.33	2.33	0.87%	311,752
Jun 22, 2026	2.29	2.34	2.23	2.31	2.31	1.32%	446,633
Jun 18, 2026	2.17	2.28	2.11	2.28	2.28	4.59%	475,584
Jun 17, 2026	2.21	2.28	2.15	2.18	2.18	0.46%	290,992
Jun 16, 2026	2.25	2.30	2.16	2.17	2.17	-3.56%	393,948
Jun 15, 2026	2.29	2.32	2.25	2.25	2.25	0.45%	347,194
Jun 12, 2026	2.32	2.36	2.21	2.24	2.24	-1.97%	441,404
Jun 11, 2026	2.28	2.39	2.25	2.29	2.29	1.11%	548,268
Jun 10, 2026	2.31	2.41	2.26	2.26	2.26	-3.83%	233,516
Jun 9, 2026	2.36	2.42	2.29	2.35	2.35	0.86%	352,249
Jun 8, 2026	2.45	2.46	2.30	2.33	2.33	-2.51%	441,501
Jun 5, 2026	2.65	2.67	2.37	2.39	2.39	-10.82%	491,529
Jun 4, 2026	2.57	2.75	2.55	2.68	2.68	3.88%	300,428
Jun 3, 2026	2.69	2.72	2.58	2.58	2.58	-3.73%	368,836
Jun 2, 2026	2.72	2.77	2.65	2.68	2.68	-3.25%	559,914
Jun 1, 2026	2.76	2.89	2.72	2.77	2.77	1.09%	484,361
May 29, 2026	2.58	2.76	2.52	2.74	2.74	5.38%	544,943
May 28, 2026	2.55	2.69	2.49	2.60	2.60	1.56%	379,994
May 27, 2026	2.46	2.60	2.40	2.56	2.56	5.35%	517,345
May 26, 2026	2.54	2.60	2.41	2.43	2.43	-4.33%	387,495
May 22, 2026	2.59	2.60	2.50	2.54	2.54	-	363,063
May 21, 2026	2.38	2.57	2.29	2.54	2.54	6.72%	528,677
May 20, 2026	2.37	2.41	2.31	2.38	2.38	-	317,655
May 19, 2026	2.36	2.42	2.30	2.38	2.38	0.85%	355,169
May 18, 2026	2.53	2.59	2.35	2.36	2.36	-5.98%	562,745
May 15, 2026	2.59	2.59	2.47	2.51	2.51	-4.20%	333,148
May 14, 2026	2.92	2.92	2.55	2.62	2.62	-11.19%	644,819
May 13, 2026	2.95	3.16	2.92	2.95	2.95	0.68%	450,467