Nautilus Biotechnology, Inc. (NAUT)

NASDAQ: NAUT · Real-Time Price · USD

1.730

-0.110 (-5.98%)

At close: Jul 2, 2026, 4:00 PM EDT

1.770

+0.040 (2.31%)

After-hours: Jul 2, 2026, 6:42 PM EDT

Nautilus Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.86	1.88	1.69	1.73	1.73	-5.98%	808,496
Jul 1, 2026	1.88	2.00	1.83	1.84	1.84	-1.60%	2,348,710
Jun 30, 2026	1.81	1.89	1.78	1.87	1.87	4.47%	803,129
Jun 29, 2026	2.05	2.07	1.71	1.79	1.79	-10.50%	2,095,490
Jun 26, 2026	2.23	2.25	1.87	2.00	2.00	-11.89%	7,608,203
Jun 25, 2026	2.35	2.45	2.23	2.27	2.27	-3.81%	556,331
Jun 24, 2026	2.33	2.41	2.32	2.36	2.36	1.29%	388,572
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%	444,558
Jun 18, 2026	2.17	2.28	2.11	2.28	2.28	4.59%	473,524
Jun 17, 2026	2.21	2.28	2.15	2.18	2.18	0.46%	279,089
Jun 16, 2026	2.25	2.30	2.16	2.17	2.17	-3.56%	393,830
Jun 15, 2026	2.29	2.32	2.25	2.25	2.25	0.45%	346,042
Jun 12, 2026	2.32	2.36	2.21	2.24	2.24	-1.97%	439,922
Jun 11, 2026	2.28	2.39	2.25	2.29	2.29	1.11%	548,229
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