Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.590
+0.020 (0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
2.640
+0.050 (1.93%)
After-hours: Apr 28, 2026, 5:09 PM EDT
Nautilus Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.77 | 2.82 | 2.46 | 2.59 | - | 0.78% | 328,072 |
| Apr 27, 2026 | 2.63 | 2.84 | 2.57 | 2.57 | 2.57 | -1.91% | 321,876 |
| Apr 24, 2026 | 2.62 | 2.71 | 2.53 | 2.62 | 2.62 | 1.55% | 286,323 |
| Apr 23, 2026 | 2.83 | 2.83 | 2.55 | 2.58 | 2.58 | -10.10% | 331,701 |
| 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% | 242,946 |
| Apr 20, 2026 | 3.00 | 3.03 | 2.92 | 2.96 | 2.96 | -2.31% | 151,895 |
| 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% | 484,895 |
| Apr 15, 2026 | 3.03 | 3.28 | 3.03 | 3.25 | 3.25 | 6.21% | 275,961 |
| Apr 14, 2026 | 3.00 | 3.13 | 2.96 | 3.06 | 3.06 | 3.03% | 293,371 |
| Apr 13, 2026 | 2.96 | 3.09 | 2.92 | 2.97 | 2.97 | 0.68% | 306,221 |
| Apr 10, 2026 | 3.07 | 3.18 | 2.83 | 2.95 | 2.95 | -2.96% | 392,777 |
| Apr 9, 2026 | 3.13 | 3.27 | 3.03 | 3.04 | 3.04 | -2.88% | 295,056 |
| Apr 8, 2026 | 3.35 | 3.40 | 3.10 | 3.13 | 3.13 | 0.32% | 343,159 |
| Apr 7, 2026 | 3.29 | 3.37 | 3.05 | 3.12 | 3.12 | -6.87% | 403,810 |
| Apr 6, 2026 | 3.30 | 3.47 | 3.26 | 3.35 | 3.35 | 1.36% | 197,211 |
| Apr 2, 2026 | 3.23 | 3.43 | 3.12 | 3.31 | 3.31 | -1.49% | 218,029 |
| Apr 1, 2026 | 3.87 | 4.05 | 3.35 | 3.36 | 3.36 | -13.53% | 463,596 |
| Mar 31, 2026 | 3.51 | 3.94 | 3.51 | 3.88 | 3.88 | 13.12% | 386,186 |
| Mar 30, 2026 | 3.49 | 3.60 | 3.25 | 3.43 | 3.43 | -1.44% | 288,548 |
| Mar 27, 2026 | 3.70 | 3.70 | 3.25 | 3.48 | 3.48 | -7.94% | 431,935 |
| Mar 26, 2026 | 3.82 | 3.88 | 3.40 | 3.78 | 3.78 | -3.32% | 454,060 |
| Mar 25, 2026 | 4.00 | 4.31 | 3.76 | 3.91 | 3.91 | -1.01% | 985,161 |
| Mar 24, 2026 | 3.71 | 3.98 | 3.50 | 3.95 | 3.95 | 9.12% | 1,129,717 |
| Mar 23, 2026 | 3.03 | 3.75 | 2.95 | 3.62 | 3.62 | 19.47% | 1,083,204 |
| Mar 20, 2026 | 2.81 | 3.07 | 2.68 | 3.03 | 3.03 | 10.18% | 499,542 |
| Mar 19, 2026 | 2.71 | 2.85 | 2.63 | 2.75 | 2.75 | 0.36% | 217,958 |
| 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% | 199,188 |
| Mar 16, 2026 | 2.36 | 2.53 | 2.35 | 2.39 | 2.39 | 2.58% | 102,122 |
| Mar 13, 2026 | 2.26 | 2.38 | 2.21 | 2.33 | 2.33 | 1.75% | 144,080 |
| Mar 12, 2026 | 2.40 | 2.40 | 2.22 | 2.29 | 2.29 | -5.37% | 246,518 |
| Mar 11, 2026 | 2.44 | 2.49 | 2.28 | 2.42 | 2.42 | -0.41% | 108,611 |
| Mar 10, 2026 | 2.53 | 2.71 | 2.40 | 2.43 | 2.43 | -3.19% | 208,048 |
| Mar 9, 2026 | 2.45 | 2.56 | 2.38 | 2.51 | 2.51 | 1.62% | 248,594 |
| Mar 6, 2026 | 2.48 | 2.57 | 2.36 | 2.47 | 2.47 | 1.23% | 89,223 |
| Mar 5, 2026 | 2.70 | 2.80 | 2.43 | 2.44 | 2.44 | -6.87% | 212,888 |
| Mar 4, 2026 | 2.41 | 2.68 | 2.41 | 2.62 | 2.62 | 8.71% | 163,681 |
| Mar 3, 2026 | 2.27 | 2.49 | 2.22 | 2.41 | 2.41 | 3.88% | 261,805 |
| Mar 2, 2026 | 2.31 | 2.39 | 2.17 | 2.32 | 2.32 | -4.13% | 218,221 |
| Feb 27, 2026 | 2.42 | 2.46 | 2.34 | 2.42 | 2.42 | - | 139,242 |
| Feb 26, 2026 | 3.02 | 3.02 | 2.26 | 2.42 | 2.42 | -16.26% | 309,432 |
| Feb 25, 2026 | 2.94 | 3.08 | 2.77 | 2.89 | 2.89 | 1.76% | 329,230 |
| Feb 24, 2026 | 2.74 | 2.90 | 2.72 | 2.84 | 2.84 | 5.19% | 282,732 |
| Feb 23, 2026 | 2.81 | 2.89 | 2.62 | 2.70 | 2.70 | -4.26% | 160,100 |
| Feb 20, 2026 | 2.89 | 2.89 | 2.70 | 2.82 | 2.82 | -2.42% | 171,203 |
| Feb 19, 2026 | 2.64 | 2.93 | 2.55 | 2.89 | 2.89 | 7.84% | 188,913 |
| Feb 18, 2026 | 2.73 | 2.85 | 2.53 | 2.68 | 2.68 | -0.37% | 376,203 |
| Feb 17, 2026 | 2.19 | 2.71 | 2.18 | 2.69 | 2.69 | 22.83% | 702,729 |