Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.260
-0.090 (-3.83%)
At close: Jun 10, 2026, 4:00 PM EDT
2.270
+0.010 (0.43%)
After-hours: Jun 10, 2026, 6:01 PM EDT
Nautilus Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 2.31 | 2.41 | 2.26 | 2.26 | 2.26 | -3.83% | 231,683 |
| Jun 9, 2026 | 2.36 | 2.42 | 2.29 | 2.35 | 2.35 | 0.86% | 351,249 |
| Jun 8, 2026 | 2.45 | 2.46 | 2.30 | 2.33 | 2.33 | -2.51% | 438,936 |
| Jun 5, 2026 | 2.65 | 2.67 | 2.37 | 2.39 | 2.39 | -10.82% | 491,115 |
| Jun 4, 2026 | 2.57 | 2.75 | 2.55 | 2.68 | 2.68 | 3.88% | 300,368 |
| Jun 3, 2026 | 2.69 | 2.72 | 2.58 | 2.58 | 2.58 | -3.73% | 366,657 |
| Jun 2, 2026 | 2.72 | 2.77 | 2.65 | 2.68 | 2.68 | -3.25% | 521,611 |
| Jun 1, 2026 | 2.76 | 2.89 | 2.72 | 2.77 | 2.77 | 1.09% | 481,266 |
| May 29, 2026 | 2.58 | 2.76 | 2.52 | 2.74 | 2.74 | 5.38% | 541,423 |
| May 28, 2026 | 2.55 | 2.69 | 2.49 | 2.60 | 2.60 | 1.56% | 378,633 |
| May 27, 2026 | 2.46 | 2.60 | 2.40 | 2.56 | 2.56 | 5.35% | 513,578 |
| May 26, 2026 | 2.54 | 2.60 | 2.41 | 2.43 | 2.43 | -4.33% | 382,752 |
| May 22, 2026 | 2.59 | 2.60 | 2.50 | 2.54 | 2.54 | - | 362,384 |
| May 21, 2026 | 2.38 | 2.57 | 2.29 | 2.54 | 2.54 | 6.72% | 526,993 |
| 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 |