Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
1.365
+0.255 (22.97%)
At close: Sep 29, 2026, 4:00 PM EDT
1.420
+0.055 (4.03%)
Pre-market: Sep 30, 2026, 4:49 AM EDT
Nautilus Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.19 | 1.60 | 1.08 | 1.37 | 1.37 | 22.97% | 22,248,745 |
| 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 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -4.40% | 795,836 |
| Sep 2, 2026 | 0.94 | 0.99 | 0.92 | 0.96 | 0.96 | 3.81% | 836,131 |
| Sep 1, 2026 | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -4.72% | 570,988 |
| Aug 31, 2026 | 0.90 | 0.98 | 0.89 | 0.97 | 0.97 | 9.79% | 785,283 |
| Aug 28, 2026 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -2.04% | 489,273 |
| Aug 27, 2026 | 0.95 | 0.98 | 0.90 | 0.90 | 0.90 | -3.55% | 522,566 |
| Aug 26, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 6.37% | 864,186 |
| Aug 25, 2026 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | 0.69% | 491,810 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.86 | 0.88 | 0.88 | -8.30% | 610,789 |
| Aug 21, 2026 | 0.92 | 0.98 | 0.89 | 0.95 | 0.95 | 5.79% | 852,435 |
| Aug 20, 2026 | 0.89 | 0.93 | 0.88 | 0.90 | 0.90 | 0.09% | 496,161 |
| Aug 19, 2026 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 5.83% | 515,740 |
| Aug 18, 2026 | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -3.26% | 487,324 |
| 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% | 630,278 |
| Aug 13, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -1.08% | 498,108 |
| Aug 12, 2026 | 0.89 | 0.92 | 0.88 | 0.90 | 0.90 | 1.00% | 608,528 |
| Aug 11, 2026 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | 2.98% | 328,137 |
| Aug 10, 2026 | 0.91 | 0.97 | 0.86 | 0.87 | 0.87 | -3.90% | 823,189 |
| Aug 7, 2026 | 0.89 | 0.94 | 0.84 | 0.90 | 0.90 | 1.58% | 916,822 |
| 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 |