Nautilus Biotechnology, Inc. - NAUT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.79	0.75	0.75	0.8	0.73	108,832
May 29, 2025	0.73	0.8	0.8	0.8	0.72	152,500
May 28, 2025	0.77	0.74	0.74	0.79	0.74	128,823
May 27, 2025	0.74	0.77	0.77	0.78	0.73	110,500
May 23, 2025	0.76	0.73	0.73	0.8	0.73	195,191
May 22, 2025	0.79	0.78	0.78	0.83	0.77	94,900
May 21, 2025	0.83	0.78	0.78	0.83	0.77	193,821
May 20, 2025	0.78	0.82	0.82	0.85	0.78	93,340
May 19, 2025	0.82	0.8	0.8	0.85	0.76	156,300
May 16, 2025	0.86	0.82	0.82	0.88	0.81	115,934
May 15, 2025	0.87	0.87	0.87	0.9	0.85	95,500
May 14, 2025	0.94	0.88	0.88	0.94	0.83	191,803
May 13, 2025	0.75	0.93	0.93	1.01	0.74	814,600
May 12, 2025	0.75	0.72	0.72	0.75	0.7	142,015
May 09, 2025	0.71	0.7	0.7	0.71	0.7	105,790
May 08, 2025	0.71	0.71	0.71	0.75	0.69	180,241
May 07, 2025	0.7	0.7	0.7	0.7	0.68	140,450
May 06, 2025	0.69	0.67	0.67	0.7	0.67	193,800
May 05, 2025	0.67	0.69	0.69	0.7	0.66	121,200
May 02, 2025	0.69	0.68	0.67	0.71	0.67	175,453
May 01, 2025	0.69	0.68	0.68	0.7	0.67	121,703
April 30, 2025	0.71	0.69	0.69	0.71	0.68	198,018
April 29, 2025	0.7	0.73	0.73	0.73	0.67	203,305
April 28, 2025	0.72	0.68	0.68	0.72	0.67	312,100
April 25, 2025	0.7	0.69	0.69	0.71	0.67	270,675
April 24, 2025	0.74	0.71	0.71	0.74	0.7	227,900
April 23, 2025	0.8	0.74	0.74	0.82	0.71	260,700
April 22, 2025	0.74	0.78	0.78	0.78	0.72	134,637
April 21, 2025	0.77	0.72	0.72	0.77	0.71	154,441
April 17, 2025	0.72	0.76	0.76	0.82	0.72	88,114
April 16, 2025	0.77	0.72	0.72	0.8	0.72	152,100
April 15, 2025	0.77	0.77	0.77	0.83	0.75	69,000
April 14, 2025	0.82	0.78	0.78	0.82	0.7	150,504
April 11, 2025	0.73	0.79	0.78	0.8	0.71	120,709
April 10, 2025	0.79	0.74	0.74	0.85	0.71	172,100
April 09, 2025	0.73	0.81	0.81	0.83	0.67	138,855
April 08, 2025	0.82	0.72	0.72	0.91	0.7	221,800
April 07, 2025	0.66	0.8	0.8	0.81	0.66	236,225
April 04, 2025	0.73	0.7	0.7	0.73	0.67	292,134
April 03, 2025	0.85	0.75	0.75	0.85	0.75	251,522
April 02, 2025	0.82	0.89	0.89	0.89	0.8	232,219
April 01, 2025	0.86	0.83	0.83	0.9	0.83	111,634
March 31, 2025	0.89	0.86	0.86	0.9	0.82	121,000
March 28, 2025	0.93	0.89	0.89	0.93	0.88	78,209
March 27, 2025	0.9	0.94	0.94	0.94	0.89	123,200
March 26, 2025	0.9	0.9	0.9	0.95	0.89	147,100
March 25, 2025	0.98	0.92	0.92	1.03	0.9	266,900
March 24, 2025	1	1	1	1.06	0.98	152,500
March 21, 2025	1.01	0.99	0.99	1.02	0.95	364,137
March 20, 2025	0.95	1	1	1.06	0.93	190,841
March 19, 2025	1.07	0.96	0.96	1.1	0.94	545,162
March 18, 2025	1.11	1.06	1.06	1.14	1.06	67,029
March 17, 2025	1.13	1.12	1.12	1.17	1.11	67,800
March 14, 2025	1.11	1.11	1.11	1.16	1.09	84,521
March 13, 2025	1.12	1.06	1.06	1.15	1.05	107,700
March 12, 2025	1.15	1.14	1.14	1.23	1.11	89,294
March 11, 2025	1.17	1.13	1.13	1.27	1.11	69,430
March 10, 2025	1.18	1.14	1.14	1.21	1.13	129,600
March 07, 2025	1.14	1.2	1.2	1.21	1.14	84,998
March 06, 2025	1.19	1.14	1.14	1.25	1.13	81,173

Nautilus Biotechnology, Inc. (NAUT) NASDAQ