Skip to main content
Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.030
-0.040 (-1.93%)
At close: Dec 5, 2025, 4:00 PM EST
2.000
-0.030 (-1.48%)
After-hours: Dec 5, 2025, 5:49 PM EST

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.101.932.032.03-1.93%254,897
Dec 4, 20252.082.182.002.072.07-0.48%313,742
Dec 3, 20251.982.081.932.082.085.05%78,569
Dec 2, 20251.972.031.931.981.98-177,041
Dec 1, 20252.242.241.841.981.98-12.00%479,978
Nov 28, 20252.352.352.192.252.25-0.88%114,811
Nov 26, 20252.192.302.102.272.273.65%287,066
Nov 25, 20252.092.232.092.192.195.80%213,366
Nov 24, 20252.202.262.002.072.07-7.59%450,582
Nov 21, 20252.192.242.072.242.245.91%252,897
Nov 20, 20252.412.542.102.122.12-12.24%565,395
Nov 19, 20252.222.472.222.412.419.05%886,912
Nov 18, 20251.872.251.852.212.2116.32%797,947
Nov 17, 20251.822.001.801.901.905.56%293,187
Nov 14, 20251.901.911.731.801.80-4.76%294,260
Nov 13, 20251.741.911.671.891.899.25%421,402
Nov 12, 20251.681.741.601.731.734.22%293,650
Nov 11, 20251.711.741.611.661.66-522,357
Nov 10, 20251.561.691.511.661.669.93%242,253
Nov 7, 20251.481.531.411.511.51-206,869
Nov 6, 20251.531.601.461.511.51-201,898
Nov 5, 20251.611.611.441.511.51-5.03%416,030
Nov 4, 20251.661.831.501.591.59-14.05%1,082,304
Nov 3, 20251.351.871.331.851.8539.10%2,908,291
Oct 31, 20251.411.451.281.331.33-5.67%199,402
Oct 30, 20251.391.451.311.411.41-349,375
Oct 29, 20251.421.631.361.411.41-1.40%797,017
Oct 28, 20251.351.521.281.431.435.93%1,497,157
Oct 27, 20251.221.361.211.351.3510.66%805,344
Oct 24, 20251.491.491.211.221.22-15.86%801,095
Oct 23, 20251.261.521.241.451.4515.08%564,717
Oct 22, 20251.421.431.251.261.26-11.27%723,409
Oct 21, 20251.171.571.111.421.4227.93%3,144,544
Oct 20, 20251.021.161.021.111.1114.43%338,913
Oct 17, 20251.041.080.950.970.97-9.35%486,928
Oct 16, 20251.131.241.031.071.07-2.73%749,770
Oct 15, 20250.991.140.981.101.1016.96%731,407
Oct 14, 20250.910.980.840.940.945.78%373,812
Oct 13, 20250.890.900.850.890.894.53%231,376
Oct 10, 20250.910.910.820.850.85-5.49%292,141
Oct 9, 20250.920.930.880.900.90-0.24%168,299
Oct 8, 20250.900.920.890.900.904.18%167,732
Oct 7, 20250.880.920.840.870.870.10%327,997
Oct 6, 20250.900.920.860.870.87-1.98%252,612
Oct 3, 20250.880.920.860.880.881.55%263,197
Oct 2, 20250.840.880.840.870.874.06%127,732
Oct 1, 20250.840.890.820.840.84-1.15%219,613
Sep 30, 20250.810.840.800.840.845.32%152,314
Sep 29, 20250.850.860.790.800.80-3.21%260,225
Sep 26, 20250.820.890.780.830.830.81%495,751
Sep 25, 20250.720.840.720.820.8214.16%1,172,310
Sep 24, 20250.730.740.700.720.72-0.72%331,998
Sep 23, 20250.710.730.690.730.732.11%575,025
Sep 22, 20250.700.720.700.710.714.30%555,766
Sep 19, 20250.740.770.680.680.68-6.57%631,624
Sep 18, 20250.730.750.720.730.731.15%428,272
Sep 17, 20250.740.790.710.720.72-3.96%369,773
Sep 16, 20250.790.790.740.750.75-3.11%297,355
Sep 15, 20250.740.800.720.770.777.45%358,788
Sep 12, 20250.750.750.710.720.722.05%286,942
Sep 11, 20250.730.750.700.710.71-0.11%217,454
Sep 10, 20250.730.750.700.710.715.52%647,440
Sep 9, 20250.710.720.660.670.67-4.42%231,819
Sep 8, 20250.680.710.650.700.706.05%433,411
Sep 5, 20250.670.690.650.660.661.41%310,532
Sep 4, 20250.640.690.620.650.652.00%197,928
Sep 3, 20250.680.680.630.640.64-5.00%737,397
Sep 2, 20250.680.700.670.670.67-1.09%67,261
Aug 29, 20250.690.700.670.680.68-1.02%153,396
Aug 28, 20250.700.710.670.690.69-2.21%248,459
Aug 27, 20250.710.730.700.700.70-0.50%85,754
Aug 26, 20250.730.730.700.710.71-1.66%248,455
Aug 25, 20250.700.730.690.720.722.41%215,339
Aug 22, 20250.670.710.660.700.704.91%165,970
Aug 21, 20250.690.700.660.670.67-3.15%125,897
Aug 20, 20250.680.700.680.690.690.29%101,478
Aug 19, 20250.700.710.670.690.69-1.73%255,512
Aug 18, 20250.710.720.690.700.70-1.77%162,950
Aug 15, 20250.740.740.710.710.71-1.27%153,852
Aug 14, 20250.730.750.710.720.720.92%132,795
Aug 13, 20250.730.760.720.720.720.32%141,939
Aug 12, 20250.710.730.710.710.71-1.03%129,406
Aug 11, 20250.740.740.710.720.72-1.46%100,284
Aug 8, 20250.750.760.730.730.73-1.85%114,120
Aug 7, 20250.760.760.740.740.74-5.43%170,142
Aug 6, 20250.760.800.730.790.794.90%350,920
Aug 5, 20250.750.760.740.750.751.32%843,429
Aug 4, 20250.760.770.730.740.74-3.05%85,226
Aug 1, 20250.770.790.740.760.760.57%140,013
Jul 31, 20250.800.830.750.760.76-377,950
Jul 30, 20250.740.800.740.760.761.89%232,590
Jul 29, 20250.790.800.730.750.75-4.67%124,982
Jul 28, 20250.750.800.750.780.783.23%158,961
Jul 25, 20250.770.790.750.760.76-0.41%79,442
Jul 24, 20250.730.770.730.760.762.70%133,080
Jul 23, 20250.750.760.740.740.740.82%105,126
Jul 22, 20250.740.750.730.740.741.10%105,521
Jul 21, 20250.750.770.720.730.730.26%146,587
Jul 18, 20250.730.770.720.730.73-1.33%130,152
Jul 17, 20250.750.770.710.730.73-1.84%412,654