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