Nautilus Biotechnology, Inc. NAUT
2.32 USD -0.06 (-2.52%)
Regular-session close
2.29 -0.03 -1.29%
After hours · Nov 13, 7:51 PM ET
2.21 Day range 2.40
0.852 52-week range 3.95
- YTD
- +18.97%
- 1 year
- +22.75%
NAUT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.38 | 2.40 | 2.21 | 2.32 | -0.06 | -2.52% | 1,860,284 |
| Nov 12, 2026 | 2.40 | 2.46 | 2.24 | 2.38 | -0.04 | -1.65% | 3,301,300 |
| Nov 11, 2026 | 2.38 | 2.54 | 2.35 | 2.42 | +0.10 | +4.31% | 3,726,900 |
| Nov 10, 2026 | 2.30 | 2.35 | 2.18 | 2.32 | -0.06 | -2.52% | 3,274,600 |
| Nov 9, 2026 | 2.23 | 2.43 | 2.16 | 2.38 | +0.15 | +6.73% | 4,095,100 |
| Nov 6, 2026 | 2.18 | 2.29 | 2.06 | 2.23 | +0.08 | +3.72% | 4,546,400 |
| Nov 5, 2026 | 2.24 | 2.24 | 1.99 | 2.15 | -0.14 | -6.11% | 7,619,000 |
| Nov 4, 2026 | 2.32 | 2.39 | 2.15 | 2.29 | -0.06 | -2.55% | 6,452,800 |
| Nov 3, 2026 | 2.40 | 2.55 | 2.32 | 2.35 | +0.01 | +0.43% | 4,791,700 |
| Nov 2, 2026 | 2.74 | 2.76 | 2.27 | 2.34 | -0.39 | -14.29% | 7,308,900 |
| Oct 30, 2026 | 2.88 | 3.08 | 2.64 | 2.73 | -0.41 | -13.06% | 8,068,900 |
| Oct 29, 2026 | 3.22 | 3.42 | 3.08 | 3.14 | -0.07 | -2.18% | 7,508,800 |
| Oct 28, 2026 | 3.00 | 3.34 | 2.80 | 3.21 | +0.32 | +11.07% | 15,145,200 |
| Oct 27, 2026 | 2.34 | 3.02 | 2.17 | 2.89 | +0.45 | +18.44% | 20,698,700 |
| Oct 26, 2026 | 3.14 | 3.18 | 2.23 | 2.44 | -0.80 | -24.69% | 16,590,400 |
| Oct 23, 2026 | 2.58 | 3.26 | 2.57 | 3.24 | +0.64 | +24.62% | 13,794,400 |
| Oct 22, 2026 | 2.72 | 2.86 | 2.54 | 2.60 | -0.11 | -4.06% | 6,912,000 |
| Oct 21, 2026 | 2.50 | 2.83 | 2.50 | 2.71 | +0.16 | +6.27% | 8,655,700 |
| Oct 20, 2026 | 2.62 | 2.71 | 2.38 | 2.55 | -0.08 | -3.04% | 10,015,400 |
| Oct 19, 2026 | 2.03 | 2.68 | 1.97 | 2.63 | +0.57 | +27.67% | 14,971,700 |
| Oct 16, 2026 | 2.17 | 2.23 | 1.99 | 2.06 | -0.10 | -4.63% | 6,455,200 |
| Oct 15, 2026 | 2.07 | 2.20 | 1.88 | 2.16 | 0.00 | 0.00% | 8,641,000 |
| Oct 14, 2026 | 2.00 | 2.19 | 1.91 | 2.16 | +0.11 | +5.37% | 8,179,000 |
| Oct 13, 2026 | 2.13 | 2.34 | 2.00 | 2.05 | -0.12 | -5.53% | 7,469,700 |
| Oct 12, 2026 | 2.16 | 2.25 | 1.86 | 2.17 | -0.08 | -3.56% | 13,554,400 |
| Oct 9, 2026 | 1.93 | 2.46 | 1.85 | 2.25 | +0.43 | +23.63% | 19,575,700 |
| Oct 8, 2026 | 2.00 | 2.01 | 1.75 | 1.82 | -0.14 | -7.14% | 6,605,600 |
| Oct 7, 2026 | 1.67 | 2.17 | 1.62 | 1.96 | +0.19 | +10.73% | 12,528,000 |
| Oct 6, 2026 | 1.89 | 2.09 | 1.73 | 1.77 | -0.10 | -5.35% | 11,022,100 |
| Oct 5, 2026 | 2.18 | 2.47 | 1.81 | 1.87 | -0.09 | -4.59% | 29,556,100 |
| Oct 2, 2026 | 1.65 | 1.97 | 1.60 | 1.96 | +0.39 | +24.84% | 14,189,800 |
| Oct 1, 2026 | 1.43 | 1.68 | 1.38 | 1.57 | +0.15 | +10.56% | 8,507,800 |
| Sep 30, 2026 | 1.46 | 1.49 | 1.29 | 1.42 | +0.05 | +3.65% | 12,786,300 |
| Sep 29, 2026 | 1.19 | 1.60 | 1.08 | 1.37 | +0.26 | +23.42% | 22,392,100 |
| Sep 28, 2026 | 1.00 | 1.17 | 0.99 | 1.11 | +0.15 | +15.26% | 4,102,500 |
| Sep 25, 2026 | 1.00 | 1.04 | 0.96 | 0.96 | -0.03 | -2.83% | 681,500 |
| Sep 24, 2026 | 0.94 | 1.01 | 0.94 | 0.99 | +0.04 | +3.88% | 518,800 |
| Sep 23, 2026 | 1.00 | 1.02 | 0.95 | 0.95 | -0.05 | -4.50% | 386,700 |
| Sep 22, 2026 | 0.96 | 1.02 | 0.95 | 1.00 | +0.04 | +4.61% | 606,800 |
| Sep 21, 2026 | 0.97 | 0.97 | 0.90 | 0.96 | -0.01 | -1.14% | 737,900 |
| Sep 18, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | -0.01 | -0.62% | 1,780,500 |
| Sep 17, 2026 | 1.01 | 1.03 | 0.96 | 0.97 | 0.00 | 0.00% | 676,500 |
| Sep 16, 2026 | 0.92 | 1.00 | 0.91 | 0.97 | +0.08 | +9.09% | 1,145,000 |
| Sep 15, 2026 | 0.90 | 0.97 | 0.88 | 0.89 | -0.02 | -1.66% | 945,000 |
| Sep 14, 2026 | 1.01 | 1.02 | 0.90 | 0.91 | -0.11 | -11.18% | 1,233,400 |
| Sep 11, 2026 | 1.00 | 1.04 | 0.99 | 1.02 | +0.03 | +3.03% | 826,900 |
| Sep 10, 2026 | 1.12 | 1.13 | 0.97 | 0.99 | -0.13 | -11.61% | 1,962,000 |
| Sep 9, 2026 | 0.94 | 1.14 | 0.93 | 1.12 | +0.19 | +20.69% | 3,885,700 |
| Sep 8, 2026 | 0.91 | 1.00 | 0.89 | 0.93 | +0.02 | +2.54% | 1,072,100 |
| Sep 4, 2026 | 0.91 | 0.95 | 0.89 | 0.91 | -0.02 | -1.63% | 576,100 |
| Sep 3, 2026 | 0.98 | 0.98 | 0.90 | 0.92 | -0.04 | -4.37% | 795,200 |
| Sep 2, 2026 | 0.94 | 0.99 | 0.92 | 0.96 | +0.03 | +3.78% | 834,700 |
| Sep 1, 2026 | 0.96 | 0.97 | 0.92 | 0.93 | -0.04 | -4.63% | 565,000 |
| Aug 31, 2026 | 0.90 | 0.98 | 0.89 | 0.97 | +0.09 | +9.71% | 782,000 |
| Aug 28, 2026 | 0.90 | 0.92 | 0.87 | 0.89 | -0.02 | -1.99% | 484,100 |
| Aug 27, 2026 | 0.95 | 0.99 | 0.90 | 0.90 | -0.03 | -3.52% | 522,500 |
| Aug 26, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | +0.06 | +6.36% | 860,900 |
| Aug 25, 2026 | 0.89 | 0.92 | 0.86 | 0.88 | +0.01 | +0.69% | 484,200 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.86 | 0.88 | -0.08 | -8.38% | 606,900 |
| Aug 21, 2026 | 0.92 | 0.98 | 0.89 | 0.96 | +0.05 | +5.88% | 852,100 |
| Aug 20, 2026 | 0.89 | 0.93 | 0.88 | 0.90 | 0.00 | 0.00% | 496,200 |
| Aug 19, 2026 | 0.89 | 0.92 | 0.87 | 0.90 | +0.05 | +5.87% | 515,700 |
| Aug 18, 2026 | 0.88 | 0.89 | 0.85 | 0.85 | -0.03 | -3.29% | 487,300 |
| Aug 17, 2026 | 0.88 | 0.91 | 0.86 | 0.88 | -0.01 | -1.23% | 487,200 |
| Aug 14, 2026 | 0.90 | 0.91 | 0.86 | 0.89 | 0.00 | +0.22% | 630,300 |
65 days, newest first. Daily bars as drawn on the NAUT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.