Skip to main content
Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.000
-0.270 (-11.89%)
At close: Jun 26, 2026, 4:00 PM EDT
2.100
+0.100 (5.00%)
After-hours: Jun 26, 2026, 7:44 PM EDT

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.232.251.872.002.00-11.89%7,608,203
Jun 25, 20262.352.452.232.272.27-3.81%556,331
Jun 24, 20262.332.412.322.362.361.29%388,572
Jun 23, 20262.282.402.262.332.330.87%311,752
Jun 22, 20262.292.342.232.312.311.32%444,558
Jun 18, 20262.172.282.112.282.284.59%473,524
Jun 17, 20262.212.282.152.182.180.46%279,089
Jun 16, 20262.252.302.162.172.17-3.56%393,830
Jun 15, 20262.292.322.252.252.250.45%346,042
Jun 12, 20262.322.362.212.242.24-1.97%439,922
Jun 11, 20262.282.392.252.292.291.11%548,229
Jun 10, 20262.312.412.262.262.26-3.83%231,683
Jun 9, 20262.362.422.292.352.350.86%351,249
Jun 8, 20262.452.462.302.332.33-2.51%438,936
Jun 5, 20262.652.672.372.392.39-10.82%491,115
Jun 4, 20262.572.752.552.682.683.88%300,368
Jun 3, 20262.692.722.582.582.58-3.73%366,657
Jun 2, 20262.722.772.652.682.68-3.25%521,611
Jun 1, 20262.762.892.722.772.771.09%481,266
May 29, 20262.582.762.522.742.745.38%541,423
May 28, 20262.552.692.492.602.601.56%378,633
May 27, 20262.462.602.402.562.565.35%513,578
May 26, 20262.542.602.412.432.43-4.33%382,752
May 22, 20262.592.602.502.542.54-362,384
May 21, 20262.382.572.292.542.546.72%526,993
May 20, 20262.372.412.312.382.38-317,155
May 19, 20262.362.422.302.382.380.85%354,758
May 18, 20262.532.592.352.362.36-5.98%560,901
May 15, 20262.592.592.472.512.51-4.20%333,148
May 14, 20262.922.922.552.622.62-11.19%644,819
May 13, 20262.953.162.922.952.950.68%450,467
May 12, 20263.013.032.872.932.93-2.98%252,163
May 11, 20262.863.042.823.023.0212.69%1,181,337
May 8, 20262.902.902.672.682.68-6.94%257,950
May 7, 20262.963.052.842.882.88-2.04%169,862
May 6, 20262.902.992.732.942.942.80%241,518
May 5, 20262.943.032.812.862.86-1.04%276,942
May 4, 20262.713.012.712.892.897.04%292,924
May 1, 20262.662.742.632.702.702.66%266,713
Apr 30, 20262.532.682.492.632.635.20%177,291
Apr 29, 20262.582.682.432.502.50-3.47%293,476
Apr 28, 20262.772.822.462.592.590.78%351,550
Apr 27, 20262.632.842.572.572.57-1.91%322,794
Apr 24, 20262.622.712.532.622.621.55%286,723
Apr 23, 20262.832.832.552.582.58-10.10%331,711
Apr 22, 20262.822.882.682.872.873.24%359,496
Apr 21, 20262.952.952.732.782.78-6.08%244,410
Apr 20, 20263.003.032.922.962.96-2.31%151,901
Apr 17, 20263.203.202.913.033.03-3.04%204,087
Apr 16, 20263.243.282.923.133.13-3.85%484,906
Apr 15, 20263.033.283.033.253.256.21%281,025
Apr 14, 20263.003.132.963.063.063.03%295,235
Apr 13, 20262.963.092.922.972.970.68%306,800
Apr 10, 20263.073.182.832.952.95-2.96%393,203
Apr 9, 20263.133.273.033.043.04-2.88%295,337
Apr 8, 20263.353.403.103.133.130.32%349,822
Apr 7, 20263.293.373.053.123.12-6.87%404,625
Apr 6, 20263.303.473.263.353.351.36%197,221
Apr 2, 20263.233.433.123.313.31-1.49%218,141
Apr 1, 20263.874.053.353.363.36-13.53%468,667
Mar 31, 20263.513.943.513.883.8813.12%387,874
Mar 30, 20263.493.603.253.433.43-1.44%290,214
Mar 27, 20263.703.703.253.483.48-7.94%432,043
Mar 26, 20263.823.883.403.783.78-3.32%454,334
Mar 25, 20264.004.313.763.913.91-1.01%1,009,661
Mar 24, 20263.713.983.503.953.959.12%1,164,179
Mar 23, 20263.033.752.953.623.6219.47%1,099,210
Mar 20, 20262.813.072.683.033.0310.18%500,454
Mar 19, 20262.712.852.632.752.750.36%218,116
Mar 18, 20262.652.782.602.742.743.40%213,113
Mar 17, 20262.402.672.362.652.6510.88%201,921
Mar 16, 20262.362.532.352.392.392.58%115,805
Mar 13, 20262.262.382.212.332.331.75%144,082
Mar 12, 20262.402.402.222.292.29-5.37%246,518
Mar 11, 20262.442.492.282.422.42-0.41%108,638
Mar 10, 20262.532.712.402.432.43-3.19%208,170
Mar 9, 20262.452.562.382.512.511.62%248,594
Mar 6, 20262.482.572.362.472.471.23%89,223
Mar 5, 20262.702.802.432.442.44-6.87%213,139
Mar 4, 20262.412.682.412.622.628.71%165,665
Mar 3, 20262.272.492.222.412.413.88%261,805
Mar 2, 20262.312.392.172.322.32-4.13%219,221
Feb 27, 20262.422.462.342.422.42-139,294
Feb 26, 20263.023.022.262.422.42-16.26%309,434
Feb 25, 20262.943.082.772.892.891.76%331,791
Feb 24, 20262.742.902.722.842.845.19%286,804
Feb 23, 20262.812.892.622.702.70-4.26%160,230
Feb 20, 20262.892.892.702.822.82-2.42%171,203
Feb 19, 20262.642.932.552.892.897.84%188,988
Feb 18, 20262.732.852.532.682.68-0.37%376,862
Feb 17, 20262.192.712.182.692.6922.83%711,851
Feb 13, 20262.152.272.102.192.192.82%142,145
Feb 12, 20262.142.192.022.132.13-1.39%140,331
Feb 11, 20262.132.191.972.162.161.89%186,038
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%166,853
Feb 4, 20262.142.141.982.082.08-2.80%138,912
Feb 3, 20262.032.162.022.142.146.47%260,242