Nautilus Biotechnology Inc (NAUT) Historical Stock Data

1.76 ↓0.04 (-2.22%)

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

Historical Data

In the past 30 trading days, NAUT is down -1.79% a day on average. There have been 12 days where Nautilus Biotechnology Inc closed green and 18 days where NAUT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	1.77	1.76	↓$0.01 (-0.56%)	1.74	1.90	706.88K
2024-12-19	1.83	1.80	↓$0.03 (-1.64%)	1.78	1.94	159.32K
2024-12-18	1.97	1.81	↓$0.16 (-8.12%)	1.80	2.10	185.62K
2024-12-17	1.99	1.98	↓$0.01 (-0.50%)	1.90	1.99	148.57K
2024-12-16	1.95	2.00	↑$0.05 (2.56%)	1.92	2.03	100.48K
2024-12-13	2.04	1.95	↓$0.09 (-4.41%)	1.92	2.04	95.73K
2024-12-12	2.11	2.04	↓$0.07 (-3.32%)	2.02	2.13	97.09K
2024-12-11	2.15	2.08	↓$0.07 (-3.26%)	2.02	2.15	86.01K
2024-12-10	2.18	2.11	↓$0.07 (-3.21%)	2.07	2.21	121.08K
2024-12-09	2.15	2.17	↑$0.02 (0.93%)	2.06	2.21	202.47K
2024-12-06	1.97	2.14	↑$0.17 (8.63%)	1.91	2.14	181.21K
2024-12-05	2.20	1.92	↓$0.28 (-12.73%)	1.88	2.26	281.02K
2024-12-04	2.18	2.23	↑$0.04 (2.06%)	2.18	2.26	84.83K
2024-12-03	2.27	2.18	↓$0.09 (-3.96%)	2.17	2.27	264.97K
2024-12-02	2.24	2.27	↑$0.03 (1.34%)	2.23	2.32	96.07K
2024-11-29	2.35	2.24	↓$0.11 (-4.68%)	2.24	2.44	171.20K
2024-11-27	2.25	2.30	↑$0.05 (2.22%)	2.25	2.38	72.25K
2024-11-26	2.47	2.24	↓$0.23 (-9.31%)	2.21	2.47	220.23K
2024-11-25	2.42	2.44	↑$0.02 (0.83%)	2.40	2.51	59.96K
2024-11-22	2.40	2.40	↑$0.00 (0.00%)	2.38	2.50	108.35K
2024-11-21	2.36	2.38	↑$0.02 (0.85%)	2.28	2.43	101.75K
2024-11-20	2.22	2.34	↑$0.12 (5.41%)	2.21	2.35	68.42K
2024-11-19	2.30	2.24	↓$0.06 (-2.61%)	2.23	2.34	155.58K
2024-11-18	2.31	2.32	↑$0.01 (0.43%)	2.27	2.37	81.27K
2024-11-15	2.49	2.30	↓$0.19 (-7.63%)	2.30	2.49	113.92K
2024-11-14	2.48	2.46	↓$0.02 (-0.81%)	2.43	2.51	81.68K
2024-11-13	2.52	2.47	↓$0.05 (-1.98%)	2.45	2.55	77.84K
2024-11-12	2.43	2.49	↑$0.06 (2.47%)	2.40	2.58	159.70K
2024-11-11	2.57	2.42	↓$0.15 (-5.84%)	2.35	2.67	546.90K
2024-11-08	2.67	2.49	↓$0.18 (-6.74%)	2.44	2.68	159.30K