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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.89	2.82	2.82	2.89	2.7	171,203
February 19, 2026	2.64	2.89	2.89	2.93	2.55	188,988
February 18, 2026	2.73	2.68	2.68	2.85	2.53	376,900
February 17, 2026	2.19	2.69	2.69	2.71	2.18	711,900
February 13, 2026	2.15	2.19	2.19	2.27	2.1	142,145
February 12, 2026	2.14	2.13	2.13	2.19	2.02	140,331
February 11, 2026	2.13	2.16	2.16	2.19	1.97	186,038
February 10, 2026	2.14	2.12	2.12	2.19	2.01	121,936
February 09, 2026	2.02	2.16	2.16	2.2	2.01	169,316
February 06, 2026	2.03	2.03	2.03	2.08	1.97	154,332
February 05, 2026	2.06	2.02	2.02	2.14	1.96	166,853
February 04, 2026	2.14	2.08	2.08	2.14	1.98	138,912
February 03, 2026	2.03	2.14	2.14	2.16	2.02	260,242
February 02, 2026	1.93	2.01	2.01	2.06	1.93	101,100
January 30, 2026	1.92	1.95	1.95	2.01	1.88	152,402
January 29, 2026	2.06	1.94	1.94	2.15	1.91	164,324
January 28, 2026	2.25	2.06	2.06	2.25	2.05	217,114
January 27, 2026	2.02	2.23	2.23	2.25	2.01	111,900
January 26, 2026	2.07	2.03	2.03	2.11	2	152,400
January 23, 2026	2.28	2.07	2.07	2.3	2.06	227,533
January 22, 2026	2.2	2.27	2.27	2.3	2.16	139,924
January 21, 2026	2.05	2.18	2.18	2.2	2.05	200,624
January 20, 2026	1.94	2.05	2.05	2.15	1.92	167,800
January 16, 2026	1.83	2	2	2.03	1.75	455,249
January 15, 2026	1.92	1.83	1.83	1.92	1.82	168,160
January 14, 2026	1.94	1.92	1.92	1.98	1.9	318,767
January 13, 2026	2.01	1.96	1.96	2.03	1.89	301,951
January 12, 2026	2.05	1.99	1.99	2.07	1.93	139,210
January 09, 2026	2.23	2.06	2.06	2.24	2.02	348,700
January 08, 2026	2.23	2.22	2.22	2.29	2.13	215,927
January 07, 2026	1.9	2.22	2.22	2.22	1.89	556,238
January 06, 2026	1.88	1.87	1.87	1.93	1.87	94,100
January 05, 2026	1.94	1.89	1.89	1.94	1.86	87,037
January 02, 2026	1.94	1.91	1.91	1.99	1.9	130,700
December 31, 2025	1.91	1.95	1.95	1.99	1.91	137,500
December 30, 2025	1.94	1.91	1.91	1.96	1.89	186,200
December 29, 2025	1.96	1.94	1.94	2.05	1.91	139,400
December 26, 2025	1.99	1.98	1.98	2.02	1.95	172,338
December 24, 2025	1.95	2	2	2	1.93	52,338
December 23, 2025	1.98	1.95	1.95	1.98	1.91	103,900
December 22, 2025	1.94	1.98	1.98	2.03	1.93	167,800
December 19, 2025	1.95	1.94	1.94	1.98	1.87	276,800
December 18, 2025	1.89	1.94	1.94	2.12	1.86	297,100
December 17, 2025	1.8	1.86	1.86	1.89	1.78	200,108
December 16, 2025	1.89	1.81	1.81	1.94	1.79	290,218
December 15, 2025	1.87	1.9	1.9	2.04	1.86	549,007
December 12, 2025	2.03	1.85	1.85	2.03	1.85	247,630
December 11, 2025	2.03	1.99	1.99	2.13	1.99	183,627
December 10, 2025	2.06	2.04	2.04	2.09	1.96	357,870
December 09, 2025	2.05	2.04	2.04	2.14	2	259,023
December 08, 2025	2.02	2.03	2.03	2.14	1.92	223,444
December 05, 2025	2.1	2.03	2.03	2.1	1.92	254,902
December 04, 2025	2.08	2.07	2.07	2.18	2	312,545
December 03, 2025	1.98	2.08	2.08	2.08	1.93	78,700
December 02, 2025	1.97	1.98	1.98	2.03	1.92	177,000
December 01, 2025	2.24	1.98	1.98	2.24	1.84	480,000
November 28, 2025	2.35	2.25	2.25	2.35	2.19	114,811
November 26, 2025	2.19	2.27	2.27	2.3	2.1	287,100
November 25, 2025	2.09	2.19	2.19	2.23	2.09	213,366
November 24, 2025	2.2	2.07	2.07	2.26	2	451,500

Nautilus Biotechnology, Inc. (NAUT) NASDAQ