Nautilus Biotechnology, Inc. (NAUT)
NASDAQ: NAUT · Real-Time Price · USD
0.7230
+0.0230 (3.29%)
At close: May 12, 2025, 4:00 PM
0.7499
+0.0269 (3.72%)
After-hours: May 12, 2025, 7:10 PM EDT
Nautilus Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | 3.29% | 142,015 |
| May 9, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -2.03% | 105,790 |
| May 8, 2025 | 0.71 | 0.75 | 0.69 | 0.71 | 0.71 | 2.09% | 180,241 |
| May 7, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 4.79% | 140,450 |
| May 6, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.52% | 193,784 |
| May 5, 2025 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 1.15% | 121,168 |
| May 2, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -1.10% | 176,676 |
| May 1, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -0.54% | 121,761 |
| Apr 30, 2025 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -6.21% | 198,018 |
| Apr 29, 2025 | 0.70 | 0.73 | 0.67 | 0.73 | 0.73 | 7.97% | 203,305 |
| Apr 28, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | -1.22% | 312,072 |
| Apr 25, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -3.45% | 276,295 |
| Apr 24, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -3.92% | 227,862 |
| Apr 23, 2025 | 0.80 | 0.82 | 0.71 | 0.74 | 0.74 | -5.10% | 260,689 |
| Apr 22, 2025 | 0.74 | 0.78 | 0.72 | 0.78 | 0.78 | 8.61% | 134,637 |
| Apr 21, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | 0.72 | -5.01% | 154,441 |
| Apr 17, 2025 | 0.72 | 0.82 | 0.72 | 0.76 | 0.76 | 4.80% | 88,114 |
| Apr 16, 2025 | 0.77 | 0.80 | 0.72 | 0.72 | 0.72 | -6.08% | 152,096 |
| Apr 15, 2025 | 0.77 | 0.83 | 0.75 | 0.77 | 0.77 | -1.53% | 68,953 |
| Apr 14, 2025 | 0.82 | 0.82 | 0.70 | 0.78 | 0.78 | -1.13% | 150,504 |
| Apr 11, 2025 | 0.73 | 0.80 | 0.70 | 0.79 | 0.79 | 6.96% | 121,018 |
| Apr 10, 2025 | 0.79 | 0.85 | 0.71 | 0.74 | 0.74 | -9.04% | 172,072 |
| Apr 9, 2025 | 0.73 | 0.83 | 0.67 | 0.81 | 0.81 | 12.92% | 138,975 |
| Apr 8, 2025 | 0.82 | 0.91 | 0.70 | 0.72 | 0.72 | -10.46% | 221,776 |
| Apr 7, 2025 | 0.66 | 0.81 | 0.66 | 0.80 | 0.80 | 15.47% | 236,225 |
| Apr 4, 2025 | 0.73 | 0.73 | 0.67 | 0.70 | 0.70 | -7.27% | 292,155 |
| Apr 3, 2025 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -15.82% | 251,536 |
| Apr 2, 2025 | 0.82 | 0.89 | 0.80 | 0.89 | 0.89 | 7.47% | 232,219 |
| Apr 1, 2025 | 0.86 | 0.90 | 0.83 | 0.83 | 0.83 | -3.59% | 111,634 |
| Mar 31, 2025 | 0.89 | 0.90 | 0.82 | 0.86 | 0.86 | -2.99% | 120,985 |
| Mar 28, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -5.26% | 78,209 |
| Mar 27, 2025 | 0.90 | 0.94 | 0.89 | 0.94 | 0.94 | 4.07% | 123,190 |
| Mar 26, 2025 | 0.90 | 0.95 | 0.89 | 0.90 | 0.90 | -2.19% | 147,077 |
| Mar 25, 2025 | 0.98 | 1.03 | 0.90 | 0.92 | 0.92 | -7.94% | 266,881 |
| Mar 24, 2025 | 1.00 | 1.06 | 0.98 | 1.00 | 1.00 | 0.99% | 152,481 |
| Mar 21, 2025 | 1.01 | 1.02 | 0.95 | 0.99 | 0.99 | -0.99% | 366,618 |
| Mar 20, 2025 | 0.95 | 1.06 | 0.93 | 1.00 | 1.00 | 4.16% | 190,841 |
| Mar 19, 2025 | 1.07 | 1.10 | 0.94 | 0.96 | 0.96 | -9.43% | 545,167 |
| Mar 18, 2025 | 1.11 | 1.14 | 1.06 | 1.06 | 1.06 | -5.36% | 67,029 |
| Mar 17, 2025 | 1.13 | 1.17 | 1.11 | 1.12 | 1.12 | 0.90% | 67,764 |
| Mar 14, 2025 | 1.11 | 1.16 | 1.09 | 1.11 | 1.11 | 4.72% | 84,521 |
| Mar 13, 2025 | 1.12 | 1.15 | 1.05 | 1.06 | 1.06 | -7.02% | 107,668 |
| Mar 12, 2025 | 1.15 | 1.23 | 1.11 | 1.14 | 1.14 | 0.88% | 89,324 |
| Mar 11, 2025 | 1.17 | 1.27 | 1.11 | 1.13 | 1.13 | -0.88% | 69,430 |
| Mar 10, 2025 | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -5.00% | 129,593 |
| Mar 7, 2025 | 1.14 | 1.21 | 1.14 | 1.20 | 1.20 | 5.26% | 86,482 |
| Mar 6, 2025 | 1.19 | 1.25 | 1.13 | 1.14 | 1.14 | -5.00% | 81,173 |
| Mar 5, 2025 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 56,814 |
| Mar 4, 2025 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 207,957 |
| Mar 3, 2025 | 1.30 | 1.36 | 1.24 | 1.24 | 1.24 | -4.62% | 124,664 |