Nautilus Biotechnology Inc (NAUT) Historical Stock Data

0.70 ↓0.01 (-2.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NAUT is down -0.68% a day on average. There have been 11 days where Nautilus Biotechnology Inc closed green and 19 days where NAUT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.71	0.70	↓$0.01 (-1.41%)	0.70	0.71	105.79K
2025-05-08	0.71	0.71	↑$0.01 (1.18%)	0.69	0.75	180.20K
2025-05-07	0.70	0.70	↑$0.00 (0.34%)	0.68	0.70	140.45K
2025-05-06	0.69	0.67	↓$0.02 (-2.50%)	0.67	0.70	193.76K
2025-05-05	0.67	0.69	↑$0.02 (2.27%)	0.66	0.70	121.17K
2025-05-02	0.69	0.68	↓$0.01 (-1.38%)	0.67	0.71	176.68K
2025-05-01	0.69	0.68	↓$0.01 (-0.88%)	0.67	0.70	121.76K
2025-04-30	0.71	0.69	↓$0.02 (-3.01%)	0.68	0.71	198.02K
2025-04-29	0.70	0.73	↑$0.03 (4.89%)	0.67	0.73	203.31K
2025-04-28	0.72	0.68	↓$0.04 (-5.56%)	0.67	0.72	312.07K
2025-04-25	0.70	0.69	↓$0.02 (-2.27%)	0.67	0.71	276.29K
2025-04-24	0.74	0.71	↓$0.03 (-4.22%)	0.70	0.74	227.86K
2025-04-23	0.80	0.74	↓$0.06 (-7.10%)	0.71	0.82	260.69K
2025-04-22	0.74	0.78	↑$0.04 (5.63%)	0.72	0.78	134.64K
2025-04-21	0.77	0.72	↓$0.05 (-6.49%)	0.71	0.77	154.44K
2025-04-17	0.72	0.76	↑$0.04 (5.28%)	0.72	0.82	88.11K
2025-04-16	0.77	0.72	↓$0.05 (-6.44%)	0.72	0.80	152.10K
2025-04-15	0.77	0.77	↑$0.00 (0.20%)	0.75	0.83	68.95K
2025-04-14	0.82	0.78	↓$0.04 (-4.62%)	0.70	0.82	150.50K
2025-04-11	0.73	0.79	↑$0.06 (8.76%)	0.70	0.80	121.02K
2025-04-10	0.79	0.74	↓$0.05 (-6.39%)	0.71	0.85	172.07K
2025-04-09	0.73	0.81	↑$0.09 (11.68%)	0.67	0.83	138.98K
2025-04-08	0.82	0.72	↓$0.10 (-12.20%)	0.70	0.91	221.76K
2025-04-07	0.66	0.80	↑$0.14 (21.83%)	0.66	0.81	236.22K
2025-04-04	0.73	0.70	↓$0.03 (-4.41%)	0.67	0.73	292.16K
2025-04-03	0.85	0.75	↓$0.10 (-11.65%)	0.75	0.85	251.54K
2025-04-02	0.82	0.89	↑$0.08 (9.37%)	0.80	0.89	232.22K
2025-04-01	0.86	0.83	↓$0.03 (-3.48%)	0.83	0.90	111.63K
2025-03-31	0.89	0.86	↓$0.03 (-3.26%)	0.82	0.90	120.99K
2025-03-28	0.93	0.89	↓$0.04 (-4.57%)	0.88	0.93	78.20K