Nautilus Biotechnolgy, Inc. NAUT
NASDAQ · United States · Health Technology
$1.96+0.39 (+24.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.96 | +24.84% | $1.65 | $1.97 | $1.60 | 12.74M |
| 2026-10-01 | $1.57 | +10.56% | $1.43 | $1.68 | $1.38 | 8.51M |
| 2026-09-30 | $1.42 | +4.03% | $1.46 | $1.49 | $1.29 | 12.79M |
| 2026-09-29 | $1.37 | +22.97% | $1.19 | $1.60 | $1.08 | 22.39M |
| 2026-09-28 | $1.11 | +15.26% | $1.00 | $1.17 | $0.99 | 4.10M |
| 2026-09-25 | $0.96 | -2.83% | $1.00 | $1.04 | $0.96 | 681.50K |
| 2026-09-24 | $0.99 | +3.88% | $0.94 | $1.01 | $0.94 | 518.80K |
| 2026-09-23 | $0.95 | -4.50% | $1.00 | $1.02 | $0.95 | 386.70K |
| 2026-09-22 | $1.00 | +4.61% | $0.96 | $1.02 | $0.95 | 606.80K |
| 2026-09-21 | $0.95 | -1.14% | $0.96 | $0.96 | $0.90 | 737.90K |
| 2026-09-18 | $0.97 | -0.62% | $0.97 | $1.00 | $0.94 | 1.78M |
| 2026-09-17 | $0.97 | 0.00% | $1.01 | $1.03 | $0.96 | 676.50K |
| 2026-09-16 | $0.97 | +9.09% | $0.92 | $1.00 | $0.91 | 1.15M |
| 2026-09-15 | $0.89 | -1.66% | $0.90 | $0.97 | $0.88 | 945.00K |
| 2026-09-14 | $0.91 | -11.18% | $1.01 | $1.02 | $0.90 | 1.23M |
| 2026-09-11 | $1.02 | +3.03% | $1.00 | $1.04 | $0.99 | 826.90K |
| 2026-09-10 | $0.99 | -11.61% | $1.12 | $1.13 | $0.97 | 1.96M |
| 2026-09-09 | $1.12 | +20.69% | $0.94 | $1.14 | $0.93 | 3.89M |
| 2026-09-08 | $0.93 | +2.54% | $0.91 | $1.00 | $0.89 | 1.07M |
| 2026-09-04 | $0.90 | -1.63% | $0.91 | $0.95 | $0.89 | 576.10K |
| 2026-09-03 | $0.92 | -4.37% | $0.98 | $0.98 | $0.89 | 795.20K |
| 2026-09-02 | $0.96 | +3.78% | $0.94 | $0.99 | $0.92 | 834.70K |
| 2026-09-01 | $0.93 | -4.63% | $0.96 | $0.97 | $0.92 | 565.00K |
| 2026-08-31 | $0.97 | +9.71% | $0.90 | $0.98 | $0.89 | 782.00K |
| 2026-08-28 | $0.89 | -1.99% | $0.90 | $0.92 | $0.87 | 484.10K |
| 2026-08-27 | $0.90 | -3.52% | $0.95 | $0.99 | $0.90 | 522.50K |
| 2026-08-26 | $0.94 | +6.36% | $0.92 | $0.95 | $0.91 | 860.90K |
| 2026-08-25 | $0.88 | +0.69% | $0.89 | $0.92 | $0.86 | 484.20K |
| 2026-08-24 | $0.88 | -8.38% | $0.98 | $0.98 | $0.86 | 606.90K |
| 2026-08-21 | $0.95 | +5.88% | $0.92 | $0.98 | $0.89 | 852.10K |
| 2026-08-20 | $0.90 | 0.00% | $0.89 | $0.93 | $0.88 | 496.20K |
| 2026-08-19 | $0.90 | +5.87% | $0.88 | $0.92 | $0.87 | 515.70K |
| 2026-08-18 | $0.85 | -3.29% | $0.88 | $0.88 | $0.85 | 487.30K |
| 2026-08-17 | $0.88 | -1.23% | $0.88 | $0.91 | $0.86 | 487.20K |
| 2026-08-14 | $0.89 | +0.22% | $0.90 | $0.91 | $0.86 | 630.30K |
| 2026-08-13 | $0.89 | -1.11% | $0.91 | $0.92 | $0.88 | 498.10K |
| 2026-08-12 | $0.90 | +1.01% | $0.89 | $0.92 | $0.88 | 608.50K |
| 2026-08-11 | $0.89 | +3.01% | $0.89 | $0.93 | $0.87 | 328.10K |
| 2026-08-10 | $0.87 | -3.89% | $0.91 | $0.97 | $0.86 | 823.20K |
| 2026-08-07 | $0.90 | +1.58% | $0.89 | $0.94 | $0.84 | 916.80K |
| 2026-08-06 | $0.89 | -4.73% | $0.94 | $0.95 | $0.86 | 1.04M |
| 2026-08-05 | $0.93 | -5.58% | $1.00 | $1.02 | $0.92 | 871.40K |
| 2026-08-04 | $0.99 | -2.48% | $1.02 | $1.05 | $0.98 | 1.87M |
| 2026-08-03 | $1.01 | +3.38% | $1.00 | $1.03 | $0.96 | 1.22M |
| 2026-07-31 | $0.98 | -5.15% | $1.02 | $1.06 | $0.95 | 925.00K |
| 2026-07-30 | $1.03 | -0.96% | $1.04 | $1.07 | $1.00 | 1.22M |
| 2026-07-29 | $1.04 | -13.33% | $1.21 | $1.24 | $1.02 | 1.77M |
| 2026-07-28 | $1.20 | -27.71% | $1.60 | $1.63 | $1.15 | 2.13M |
| 2026-07-27 | $1.66 | -1.78% | $1.71 | $1.74 | $1.65 | 436.50K |
| 2026-07-24 | $1.69 | -4.52% | $1.77 | $1.78 | $1.68 | 624.40K |
| 2026-07-23 | $1.77 | +4.12% | $1.70 | $1.79 | $1.70 | 528.60K |
| 2026-07-22 | $1.70 | 0.00% | $1.68 | $1.72 | $1.66 | 425.00K |
| 2026-07-21 | $1.70 | +0.59% | $1.69 | $1.72 | $1.66 | 409.10K |
| 2026-07-20 | $1.69 | -2.87% | $1.75 | $1.79 | $1.68 | 307.00K |
| 2026-07-17 | $1.74 | +6.10% | $1.60 | $1.77 | $1.57 | 870.90K |
| 2026-07-16 | $1.64 | -5.75% | $1.73 | $1.74 | $1.63 | 532.80K |
| 2026-07-15 | $1.74 | -0.57% | $1.75 | $1.78 | $1.71 | 385.50K |
| 2026-07-14 | $1.75 | -1.69% | $1.81 | $1.82 | $1.75 | 554.10K |
| 2026-07-13 | $1.78 | -5.82% | $1.88 | $1.90 | $1.77 | 846.90K |
| 2026-07-10 | $1.89 | -0.53% | $2.07 | $2.07 | $1.87 | 1.71M |
| 2026-07-09 | $1.90 | +6.74% | $1.88 | $1.95 | $1.83 | 2.25M |
| 2026-07-08 | $1.78 | +5.33% | $1.69 | $1.82 | $1.66 | 968.10K |
| 2026-07-07 | $1.69 | -1.74% | $1.71 | $1.73 | $1.65 | 647.80K |
| 2026-07-06 | $1.72 | -0.58% | $1.75 | $1.75 | $1.67 | 808.70K |
| 2026-07-02 | $1.73 | -5.98% | $1.86 | $1.88 | $1.69 | 810.20K |
| 2026-07-01 | $1.84 | -1.60% | $1.88 | $2.00 | $1.83 | 2.35M |
| 2026-06-30 | $1.87 | +4.47% | $1.81 | $1.89 | $1.78 | 803.20K |
| 2026-06-29 | $1.79 | -10.50% | $2.05 | $2.07 | $1.71 | 2.10M |
| 2026-06-26 | $2.00 | -11.89% | $2.23 | $2.24 | $1.87 | 7.70M |
| 2026-06-25 | $2.27 | -3.81% | $2.35 | $2.44 | $2.23 | 556.40K |
| 2026-06-24 | $2.36 | +1.29% | $2.33 | $2.41 | $2.32 | 388.60K |
| 2026-06-23 | $2.33 | +0.87% | $2.28 | $2.39 | $2.26 | 311.80K |
| 2026-06-22 | $2.31 | +1.32% | $2.29 | $2.34 | $2.22 | 446.60K |
| 2026-06-18 | $2.28 | +4.59% | $2.17 | $2.28 | $2.11 | 475.60K |
| 2026-06-17 | $2.18 | +0.46% | $2.21 | $2.28 | $2.15 | 291.00K |
| 2026-06-16 | $2.17 | -3.56% | $2.25 | $2.30 | $2.16 | 393.80K |
| 2026-06-15 | $2.25 | +0.45% | $2.29 | $2.32 | $2.24 | 346.70K |
| 2026-06-12 | $2.24 | -1.97% | $2.32 | $2.36 | $2.20 | 440.10K |
| 2026-06-11 | $2.29 | +1.11% | $2.28 | $2.39 | $2.25 | 548.20K |
| 2026-06-10 | $2.26 | -3.83% | $2.31 | $2.41 | $2.26 | 233.30K |
| 2026-06-09 | $2.35 | +0.86% | $2.36 | $2.42 | $2.29 | 352.20K |
| 2026-06-08 | $2.33 | -2.51% | $2.45 | $2.46 | $2.30 | 441.50K |
| 2026-06-05 | $2.39 | -10.82% | $2.65 | $2.67 | $2.37 | 491.40K |
| 2026-06-04 | $2.68 | +3.88% | $2.57 | $2.75 | $2.55 | 300.40K |
| 2026-06-03 | $2.58 | -3.73% | $2.69 | $2.71 | $2.58 | 368.80K |
| 2026-06-02 | $2.68 | -3.25% | $2.72 | $2.77 | $2.64 | 559.80K |
| 2026-06-01 | $2.77 | +1.09% | $2.76 | $2.89 | $2.72 | 484.40K |
| 2026-05-29 | $2.74 | +5.38% | $2.58 | $2.76 | $2.52 | 542.70K |
| 2026-05-28 | $2.60 | +1.56% | $2.55 | $2.69 | $2.49 | 378.90K |
| 2026-05-27 | $2.56 | +5.35% | $2.46 | $2.60 | $2.40 | 515.80K |