Skip to main content
Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.510
+0.040 (1.62%)
At close: Mar 9, 2026, 4:00 PM EDT
2.510
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.452.562.382.50-1.21%239,988
Mar 6, 20262.482.572.362.472.471.23%89,223
Mar 5, 20262.702.802.432.442.44-6.87%212,888
Mar 4, 20262.412.682.412.622.628.71%163,681
Mar 3, 20262.272.492.222.412.413.88%261,805
Mar 2, 20262.312.392.172.322.32-4.13%218,221
Feb 27, 20262.422.462.342.422.42-139,242
Feb 26, 20263.023.022.262.422.42-16.26%309,432
Feb 25, 20262.943.082.772.892.891.76%329,230
Feb 24, 20262.742.902.722.842.845.19%282,732
Feb 23, 20262.812.892.622.702.70-4.26%160,100
Feb 20, 20262.892.892.702.822.82-2.42%171,203
Feb 19, 20262.642.932.552.892.897.84%188,913
Feb 18, 20262.732.852.532.682.68-0.37%376,203
Feb 17, 20262.192.712.182.692.6922.83%702,729
Feb 13, 20262.152.272.102.192.192.82%142,145
Feb 12, 20262.142.192.022.132.13-1.39%140,150
Feb 11, 20262.132.191.972.162.161.89%186,037
Feb 10, 20262.142.192.022.122.12-1.85%121,936
Feb 9, 20262.022.202.012.162.166.40%169,316
Feb 6, 20262.032.081.972.032.030.50%154,332
Feb 5, 20262.062.141.962.022.02-2.88%166,783
Feb 4, 20262.142.141.982.082.08-2.80%138,912
Feb 3, 20262.032.162.022.142.146.47%260,242
Feb 2, 20261.932.061.932.012.013.08%101,061
Jan 30, 20261.922.011.881.951.950.52%152,402
Jan 29, 20262.062.151.911.941.94-5.83%164,324
Jan 28, 20262.252.252.052.062.06-7.62%217,114
Jan 27, 20262.022.252.012.232.239.85%111,861
Jan 26, 20262.072.112.002.032.03-1.93%152,376
Jan 23, 20262.282.302.062.072.07-8.81%227,533
Jan 22, 20262.202.302.162.272.274.13%139,924
Jan 21, 20262.052.202.052.182.186.34%200,624
Jan 20, 20261.942.151.922.052.052.50%167,790
Jan 16, 20261.832.031.752.002.009.29%455,249
Jan 15, 20261.921.921.821.831.83-4.69%168,160
Jan 14, 20261.941.981.901.921.92-2.04%326,797
Jan 13, 20262.012.031.891.961.96-1.51%301,951
Jan 12, 20262.052.071.931.991.99-3.40%139,210
Jan 9, 20262.232.242.022.062.06-7.21%348,666
Jan 8, 20262.232.292.132.222.22-215,927
Jan 7, 20261.902.221.892.222.2218.72%556,238
Jan 6, 20261.881.931.871.871.87-1.06%94,058
Jan 5, 20261.941.941.861.891.89-1.05%87,037
Jan 2, 20261.941.991.901.911.91-2.05%130,693
Dec 31, 20251.911.991.911.951.952.09%137,483
Dec 30, 20251.941.961.891.911.91-1.55%186,185
Dec 29, 20251.962.051.911.941.94-2.02%139,372
Dec 26, 20251.992.021.951.981.98-1.00%172,338
Dec 24, 20251.952.001.932.002.002.56%52,338
Dec 23, 20251.981.981.911.951.95-1.52%103,894
Dec 22, 20251.942.031.931.981.982.06%167,771
Dec 19, 20251.951.981.871.941.94-276,788
Dec 18, 20251.892.121.861.941.944.30%297,056
Dec 17, 20251.801.891.781.861.862.76%200,108
Dec 16, 20251.891.941.791.811.81-4.74%290,218
Dec 15, 20251.872.041.861.901.902.70%549,007
Dec 12, 20252.032.031.851.851.85-6.57%247,630
Dec 11, 20252.032.131.981.981.98-2.94%187,691
Dec 10, 20252.062.091.962.042.04-357,870
Dec 9, 20252.052.142.002.042.040.49%259,023
Dec 8, 20252.022.141.922.032.03-223,444
Dec 5, 20252.102.101.932.032.03-1.93%254,902
Dec 4, 20252.082.182.002.072.07-0.48%313,742
Dec 3, 20251.982.081.932.082.085.05%83,167
Dec 2, 20251.972.031.931.981.98-177,041
Dec 1, 20252.242.241.841.981.98-12.00%479,988
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%451,466
Nov 21, 20252.192.242.072.242.245.91%252,949
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