NASDAQ : NAUT
Nautilus Biotechnology, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.73 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 347.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nautilus Biotechnology, Inc. (NAUT) closed at 2.335 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.74 | 2.755 | 2.27 | 2.335 | 7,319,795 | -14.47% |
| 2026-10-30 | 2.88 | 3.08 | 2.64 | 2.73 | 8,068,898 | -13.06% |
| 2026-10-29 | 3.22 | 3.42 | 3.08 | 3.14 | 7,508,803 | -2.18% |
| 2026-10-28 | 3 | 3.34 | 2.8 | 3.21 | 15,145,162 | +11.07% |
| 2026-10-27 | 2.34 | 3.02 | 2.171 | 2.89 | 20,698,716 | +18.44% |
| 2026-10-26 | 3.145 | 3.18 | 2.23 | 2.44 | 16,590,370 | -24.69% |
| 2026-10-23 | 2.58 | 3.26 | 2.57 | 3.24 | 13,794,352 | +24.62% |
| 2026-10-22 | 2.72 | 2.86 | 2.535 | 2.6 | 6,911,962 | -4.06% |
| 2026-10-21 | 2.5 | 2.83 | 2.5 | 2.71 | 8,655,733 | +6.27% |
| 2026-10-20 | 2.615 | 2.71 | 2.38 | 2.55 | 10,015,351 | -3.04% |
| 2026-10-19 | 2.03 | 2.68 | 1.97 | 2.63 | 14,971,656 | +27.67% |
| 2026-10-16 | 2.17 | 2.23 | 1.99 | 2.06 | 6,455,171 | -4.63% |
| 2026-10-15 | 2.07 | 2.2 | 1.88 | 2.16 | 8,640,950 | +0.00% |
| 2026-10-14 | 2 | 2.19 | 1.91 | 2.16 | 8,178,966 | +5.37% |
| 2026-10-13 | 2.125 | 2.34 | 2 | 2.05 | 7,469,652 | -5.53% |
| 2026-10-12 | 2.165 | 2.25 | 1.86 | 2.17 | 13,554,379 | -3.56% |
| 2026-10-09 | 1.93 | 2.46 | 1.85 | 2.25 | 19,575,734 | +23.63% |
| 2026-10-08 | 2 | 2.01 | 1.75 | 1.82 | 6,605,640 | -7.14% |
| 2026-10-07 | 1.67 | 2.17 | 1.62 | 1.96 | 12,527,994 | +10.73% |
| 2026-10-06 | 1.89 | 2.09 | 1.725 | 1.77 | 11,022,083 | -5.35% |
| 2026-10-05 | 2.185 | 2.475 | 1.81 | 1.87 | 29,556,121 | -4.59% |
| 2026-10-02 | 1.65 | 1.97 | 1.598 | 1.96 | 14,189,801 | +24.84% |
| 2026-10-01 | 1.43 | 1.676 | 1.38 | 1.57 | 8,507,794 | +10.56% |
| 2026-09-30 | 1.46 | 1.49 | 1.29 | 1.42 | 12,786,321 | +4.03% |
| 2026-09-29 | 1.19 | 1.595 | 1.08 | 1.365 | 22,392,111 | +22.97% |
| 2026-09-28 | 1 | 1.17 | 0.9903 | 1.11 | 4,102,486 | +15.30% |
| 2026-09-25 | 1 | 1.04 | 0.9617 | 0.9627 | 681,680 | -2.81% |
| 2026-09-24 | 0.94 | 1.01 | 0.94 | 0.9905 | 518,807 | +3.84% |
| 2026-09-23 | 1 | 1.02 | 0.95 | 0.9539 | 386,714 | -4.55% |
| 2026-09-22 | 0.96 | 1.02 | 0.95 | 0.9994 | 606,823 | +4.68% |
| 2026-09-21 | 0.965 | 0.965 | 0.9 | 0.9547 | 738,002 | -1.17% |
| 2026-09-18 | 0.9661 | 0.9978 | 0.9384 | 0.966 | 1,780,667 | -0.59% |
| 2026-09-17 | 1.01 | 1.03 | 0.96 | 0.9717 | 679,306 | -0.04% |
| 2026-09-16 | 0.9179 | 1 | 0.91 | 0.9721 | 1,149,128 | +9.09% |
| 2026-09-15 | 0.9005 | 0.9679 | 0.8802 | 0.8911 | 945,045 | -1.68% |
| 2026-09-14 | 1.01 | 1.02 | 0.9009 | 0.9063 | 1,234,968 | -11.15% |
| 2026-09-11 | 1 | 1.04 | 0.994 | 1.02 | 826,871 | +3.07% |
| 2026-09-10 | 1.12 | 1.127 | 0.9727 | 0.9896 | 1,969,388 | -11.64% |
| 2026-09-09 | 0.9442 | 1.14 | 0.9317 | 1.12 | 3,885,708 | +20.70% |
| 2026-09-08 | 0.9071 | 0.9957 | 0.89 | 0.9279 | 1,073,710 | +2.54% |
| 2026-09-04 | 0.9077 | 0.9498 | 0.89 | 0.9049 | 579,435 | -1.59% |
| 2026-09-03 | 0.9799 | 0.98 | 0.895 | 0.9195 | 795,836 | -4.40% |
| 2026-09-02 | 0.9414 | 0.99 | 0.9201 | 0.9618 | 836,131 | +3.81% |
| 2026-09-01 | 0.9609 | 0.972 | 0.9149 | 0.9265 | 570,988 | -4.72% |
| 2026-08-31 | 0.9 | 0.98 | 0.89 | 0.9724 | 785,283 | +9.79% |
| 2026-08-28 | 0.9 | 0.9199 | 0.8715 | 0.8857 | 489,273 | -2.04% |
| 2026-08-27 | 0.95 | 0.9847 | 0.9 | 0.9041 | 522,566 | -3.55% |
| 2026-08-26 | 0.9223 | 0.95 | 0.91 | 0.9374 | 864,186 | +6.37% |
| 2026-08-25 | 0.89 | 0.9176 | 0.8606 | 0.8813 | 491,810 | +0.69% |
| 2026-08-24 | 0.98 | 0.98 | 0.8617 | 0.8753 | 610,789 | -8.30% |
| 2026-08-21 | 0.92 | 0.9782 | 0.89 | 0.9545 | 852,435 | +5.79% |
| 2026-08-20 | 0.8901 | 0.93 | 0.8756 | 0.9023 | 496,161 | +0.09% |
| 2026-08-19 | 0.8846 | 0.9199 | 0.87 | 0.9015 | 515,740 | +5.83% |
| 2026-08-18 | 0.8805 | 0.8853 | 0.8448 | 0.8518 | 487,324 | -3.26% |
| 2026-08-17 | 0.88 | 0.91 | 0.8602 | 0.8805 | 487,158 | -1.29% |
| 2026-08-14 | 0.9 | 0.91 | 0.86 | 0.892 | 630,278 | +0.22% |
| 2026-08-13 | 0.9117 | 0.9236 | 0.8819 | 0.89 | 498,108 | -1.08% |
| 2026-08-12 | 0.8906 | 0.9151 | 0.8751 | 0.8997 | 608,528 | +1.00% |
| 2026-08-11 | 0.8882 | 0.9258 | 0.865 | 0.8908 | 328,137 | +2.98% |
| 2026-08-10 | 0.91 | 0.97 | 0.86 | 0.865 | 823,189 | -3.90% |
| 2026-08-07 | 0.886 | 0.9412 | 0.8411 | 0.9001 | 916,822 | +1.58% |
| 2026-08-06 | 0.941 | 0.95 | 0.8641 | 0.8861 | 1,038,933 | -4.72% |
| 2026-08-05 | 1 | 1.02 | 0.9201 | 0.93 | 871,376 | -5.61% |
| 2026-08-04 | 1.02 | 1.055 | 0.9801 | 0.9853 | 1,866,946 | -2.45% |
| 2026-08-03 | 1 | 1.03 | 0.9651 | 1.01 | 1,225,046 | +3.38% |
| 2026-07-31 | 1.02 | 1.06 | 0.95 | 0.977 | 925,043 | -5.15% |
| 2026-07-30 | 1.04 | 1.07 | 1 | 1.03 | 1,218,417 | -0.96% |
| 2026-07-29 | 1.21 | 1.235 | 1.02 | 1.04 | 1,774,445 | -13.33% |
| 2026-07-28 | 1.6 | 1.63 | 1.15 | 1.2 | 2,126,990 | -27.71% |
| 2026-07-27 | 1.71 | 1.74 | 1.65 | 1.66 | 441,491 | -1.78% |
| 2026-07-24 | 1.77 | 1.785 | 1.68 | 1.69 | 624,377 | -4.52% |
| 2026-07-23 | 1.7 | 1.79 | 1.7 | 1.77 | 528,875 | +4.12% |
| 2026-07-22 | 1.68 | 1.72 | 1.665 | 1.7 | 425,299 | +0.00% |
| 2026-07-21 | 1.69 | 1.72 | 1.66 | 1.7 | 409,092 | +0.59% |
| 2026-07-20 | 1.75 | 1.79 | 1.68 | 1.69 | 307,040 | -2.87% |
| 2026-07-17 | 1.6 | 1.77 | 1.57 | 1.74 | 870,899 | +6.10% |
| 2026-07-16 | 1.73 | 1.735 | 1.63 | 1.64 | 532,831 | -5.75% |
| 2026-07-15 | 1.75 | 1.785 | 1.71 | 1.74 | 385,477 | -0.57% |
| 2026-07-14 | 1.81 | 1.82 | 1.75 | 1.75 | 554,115 | -1.69% |
| 2026-07-13 | 1.88 | 1.905 | 1.775 | 1.78 | 847,310 | -5.82% |
| 2026-07-10 | 2.065 | 2.065 | 1.87 | 1.89 | 1,710,348 | -0.53% |
| 2026-07-09 | 1.88 | 1.945 | 1.83 | 1.9 | 2,249,707 | +6.74% |
| 2026-07-08 | 1.69 | 1.82 | 1.66 | 1.78 | 968,136 | +5.33% |
| 2026-07-07 | 1.71 | 1.73 | 1.65 | 1.69 | 647,824 | -1.74% |
| 2026-07-06 | 1.75 | 1.755 | 1.67 | 1.72 | 808,652 | -0.58% |
| 2026-07-02 | 1.86 | 1.88 | 1.69 | 1.73 | 810,197 | -5.98% |
| 2026-07-01 | 1.88 | 1.995 | 1.83 | 1.84 | 2,348,745 | -1.60% |
| 2026-06-30 | 1.81 | 1.89 | 1.78 | 1.87 | 803,524 | +4.47% |
| 2026-06-29 | 2.05 | 2.07 | 1.71 | 1.79 | 2,102,122 | -10.50% |
| 2026-06-26 | 2.23 | 2.245 | 1.87 | 2 | 7,704,548 | -11.89% |
| 2026-06-25 | 2.35 | 2.445 | 2.23 | 2.27 | 556,618 | -3.81% |
| 2026-06-24 | 2.33 | 2.41 | 2.32 | 2.36 | 388,617 | +1.29% |
| 2026-06-23 | 2.28 | 2.395 | 2.26 | 2.33 | 311,752 | +0.87% |
| 2026-06-22 | 2.29 | 2.34 | 2.225 | 2.31 | 446,633 | +1.32% |
| 2026-06-18 | 2.17 | 2.28 | 2.11 | 2.28 | 475,584 | +4.59% |
| 2026-06-17 | 2.21 | 2.28 | 2.15 | 2.18 | 290,992 | +0.46% |
| 2026-06-16 | 2.25 | 2.295 | 2.16 | 2.17 | 393,948 | -3.56% |
| 2026-06-15 | 2.29 | 2.32 | 2.245 | 2.25 | 347,194 | +0.45% |
| 2026-06-12 | 2.32 | 2.355 | 2.205 | 2.24 | 441,404 | -1.97% |
| 2026-06-11 | 2.28 | 2.39 | 2.25 | 2.285 | 548,268 | +1.11% |
| 2026-06-10 | 2.31 | 2.41 | 2.26 | 2.26 | 233,516 | -3.83% |
| 2026-06-09 | 2.36 | 2.42 | 2.29 | 2.35 | 352,249 | +0.86% |
| 2026-06-08 | 2.45 | 2.46 | 2.3 | 2.33 | 441,501 | -2.51% |
| 2026-06-05 | 2.65 | 2.67 | 2.365 | 2.39 | 491,529 | -10.82% |
| 2026-06-04 | 2.57 | 2.75 | 2.55 | 2.68 | 300,428 | +3.88% |
| 2026-06-03 | 2.69 | 2.715 | 2.575 | 2.58 | 368,836 | -3.73% |
| 2026-06-02 | 2.72 | 2.77 | 2.645 | 2.68 | 559,914 | -3.25% |
| 2026-06-01 | 2.76 | 2.89 | 2.72 | 2.77 | 484,361 | +1.09% |
| 2026-05-29 | 2.58 | 2.76 | 2.52 | 2.74 | 544,943 | +5.38% |
| 2026-05-28 | 2.55 | 2.69 | 2.49 | 2.6 | 379,994 | +1.56% |
| 2026-05-27 | 2.46 | 2.6 | 2.4 | 2.56 | 517,345 | +5.35% |
| 2026-05-26 | 2.54 | 2.6 | 2.405 | 2.43 | 387,495 | -4.33% |
| 2026-05-22 | 2.59 | 2.6 | 2.5 | 2.54 | 363,063 | +0.00% |
| 2026-05-21 | 2.38 | 2.565 | 2.29 | 2.54 | 528,677 | +6.72% |
| 2026-05-20 | 2.37 | 2.41 | 2.31 | 2.38 | 317,655 | +0.00% |
| 2026-05-19 | 2.36 | 2.42 | 2.3 | 2.38 | 355,169 | +0.85% |
| 2026-05-18 | 2.53 | 2.59 | 2.35 | 2.36 | 562,745 | -5.98% |
| 2026-05-15 | 2.59 | 2.59 | 2.47 | 2.51 | 333,148 | -4.20% |
| 2026-05-14 | 2.92 | 2.92 | 2.55 | 2.62 | 644,819 | -11.19% |
| 2026-05-13 | 2.95 | 3.16 | 2.92 | 2.95 | 450,467 | +0.68% |