Skip to main content
Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
2.585
+0.015 (0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
2.590
+0.005 (0.19%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Nautilus Biotechnology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.772.822.462.59-0.78%328,072
Apr 27, 20262.632.842.572.572.57-1.91%321,876
Apr 24, 20262.622.712.532.622.621.55%286,323
Apr 23, 20262.832.832.552.582.58-10.10%331,701
Apr 22, 20262.822.882.682.872.873.24%359,496
Apr 21, 20262.952.952.732.782.78-6.08%242,946
Apr 20, 20263.003.032.922.962.96-2.31%151,895
Apr 17, 20263.203.202.913.033.03-3.04%204,087
Apr 16, 20263.243.282.923.133.13-3.85%484,895
Apr 15, 20263.033.283.033.253.256.21%275,961
Apr 14, 20263.003.132.963.063.063.03%293,371
Apr 13, 20262.963.092.922.972.970.68%306,221
Apr 10, 20263.073.182.832.952.95-2.96%392,777
Apr 9, 20263.133.273.033.043.04-2.88%295,056
Apr 8, 20263.353.403.103.133.130.32%343,159
Apr 7, 20263.293.373.053.123.12-6.87%403,810
Apr 6, 20263.303.473.263.353.351.36%197,211
Apr 2, 20263.233.433.123.313.31-1.49%218,029
Apr 1, 20263.874.053.353.363.36-13.53%463,596
Mar 31, 20263.513.943.513.883.8813.12%386,186
Mar 30, 20263.493.603.253.433.43-1.44%288,548
Mar 27, 20263.703.703.253.483.48-7.94%431,935
Mar 26, 20263.823.883.403.783.78-3.32%454,060
Mar 25, 20264.004.313.763.913.91-1.01%985,161
Mar 24, 20263.713.983.503.953.959.12%1,129,717
Mar 23, 20263.033.752.953.623.6219.47%1,083,204
Mar 20, 20262.813.072.683.033.0310.18%499,542
Mar 19, 20262.712.852.632.752.750.36%217,958
Mar 18, 20262.652.782.602.742.743.40%213,113
Mar 17, 20262.402.672.362.652.6510.88%199,188
Mar 16, 20262.362.532.352.392.392.58%102,122
Mar 13, 20262.262.382.212.332.331.75%144,080
Mar 12, 20262.402.402.222.292.29-5.37%246,518
Mar 11, 20262.442.492.282.422.42-0.41%108,611
Mar 10, 20262.532.712.402.432.43-3.19%208,048
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%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