Nautilus Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.38	2.42	2.29	2.40	-	0.84%	138,109
May 20, 2026	2.37	2.41	2.31	2.38	2.38	-	317,155
May 19, 2026	2.36	2.42	2.30	2.38	2.38	0.85%	354,758
May 18, 2026	2.53	2.59	2.35	2.36	2.36	-5.98%	560,901
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
May 12, 2026	3.01	3.03	2.87	2.93	2.93	-2.98%	252,163
May 11, 2026	2.86	3.04	2.82	3.02	3.02	12.69%	1,181,337
May 8, 2026	2.90	2.90	2.67	2.68	2.68	-6.94%	257,950
May 7, 2026	2.96	3.05	2.84	2.88	2.88	-2.04%	169,862
May 6, 2026	2.90	2.99	2.73	2.94	2.94	2.80%	241,518
May 5, 2026	2.94	3.03	2.81	2.86	2.86	-1.04%	276,942
May 4, 2026	2.71	3.01	2.71	2.89	2.89	7.04%	292,924
May 1, 2026	2.66	2.74	2.63	2.70	2.70	2.66%	266,713
Apr 30, 2026	2.53	2.68	2.49	2.63	2.63	5.20%	177,291
Apr 29, 2026	2.58	2.68	2.43	2.50	2.50	-3.47%	293,476
Apr 28, 2026	2.77	2.82	2.46	2.59	2.59	0.78%	351,550
Apr 27, 2026	2.63	2.84	2.57	2.57	2.57	-1.91%	322,794
Apr 24, 2026	2.62	2.71	2.53	2.62	2.62	1.55%	286,723
Apr 23, 2026	2.83	2.83	2.55	2.58	2.58	-10.10%	331,711
Apr 22, 2026	2.82	2.88	2.68	2.87	2.87	3.24%	359,496
Apr 21, 2026	2.95	2.95	2.73	2.78	2.78	-6.08%	244,410
Apr 20, 2026	3.00	3.03	2.92	2.96	2.96	-2.31%	151,901
Apr 17, 2026	3.20	3.20	2.91	3.03	3.03	-3.04%	204,087
Apr 16, 2026	3.24	3.28	2.92	3.13	3.13	-3.85%	484,906
Apr 15, 2026	3.03	3.28	3.03	3.25	3.25	6.21%	281,025
Apr 14, 2026	3.00	3.13	2.96	3.06	3.06	3.03%	295,235
Apr 13, 2026	2.96	3.09	2.92	2.97	2.97	0.68%	306,800
Apr 10, 2026	3.07	3.18	2.83	2.95	2.95	-2.96%	393,203
Apr 9, 2026	3.13	3.27	3.03	3.04	3.04	-2.88%	295,337
Apr 8, 2026	3.35	3.40	3.10	3.13	3.13	0.32%	349,822
Apr 7, 2026	3.29	3.37	3.05	3.12	3.12	-6.87%	404,625
Apr 6, 2026	3.30	3.47	3.26	3.35	3.35	1.36%	197,221
Apr 2, 2026	3.23	3.43	3.12	3.31	3.31	-1.49%	218,141
Apr 1, 2026	3.87	4.05	3.35	3.36	3.36	-13.53%	468,667
Mar 31, 2026	3.51	3.94	3.51	3.88	3.88	13.12%	387,874
Mar 30, 2026	3.49	3.60	3.25	3.43	3.43	-1.44%	290,214
Mar 27, 2026	3.70	3.70	3.25	3.48	3.48	-7.94%	432,043
Mar 26, 2026	3.82	3.88	3.40	3.78	3.78	-3.32%	454,334
Mar 25, 2026	4.00	4.31	3.76	3.91	3.91	-1.01%	1,009,661
Mar 24, 2026	3.71	3.98	3.50	3.95	3.95	9.12%	1,164,179
Mar 23, 2026	3.03	3.75	2.95	3.62	3.62	19.47%	1,099,210
Mar 20, 2026	2.81	3.07	2.68	3.03	3.03	10.18%	500,454
Mar 19, 2026	2.71	2.85	2.63	2.75	2.75	0.36%	218,116
Mar 18, 2026	2.65	2.78	2.60	2.74	2.74	3.40%	213,113
Mar 17, 2026	2.40	2.67	2.36	2.65	2.65	10.88%	201,921
Mar 16, 2026	2.36	2.53	2.35	2.39	2.39	2.58%	115,805
Mar 13, 2026	2.26	2.38	2.21	2.33	2.33	1.75%	144,082
Mar 12, 2026	2.40	2.40	2.22	2.29	2.29	-5.37%	246,518