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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.19	2.24	2.24	2.24	2.07	252,949
November 20, 2025	2.41	2.12	2.12	2.54	2.1	562,590
November 19, 2025	2.22	2.41	2.41	2.47	2.22	886,912
November 18, 2025	1.87	2.21	2.21	2.25	1.85	797,947
November 17, 2025	1.82	1.9	1.9	2	1.8	293,200
November 14, 2025	1.9	1.8	1.8	1.91	1.73	294,300
November 13, 2025	1.74	1.89	1.89	1.91	1.67	421,402
November 12, 2025	1.68	1.73	1.73	1.74	1.6	293,621
November 11, 2025	1.71	1.66	1.66	1.74	1.61	522,400
November 10, 2025	1.56	1.66	1.66	1.69	1.51	242,253
November 07, 2025	1.48	1.51	1.52	1.53	1.41	206,401
November 06, 2025	1.53	1.51	1.51	1.6	1.46	201,900
November 05, 2025	1.61	1.51	1.51	1.61	1.44	416,030
November 04, 2025	1.64	1.59	1.59	1.82	1.5	967,193
November 03, 2025	1.35	1.85	1.85	1.87	1.33	2.91M
October 31, 2025	1.41	1.33	1.33	1.45	1.28	199,402
October 30, 2025	1.39	1.41	1.41	1.45	1.31	349,400
October 29, 2025	1.42	1.41	1.41	1.63	1.36	797,017
October 28, 2025	1.35	1.43	1.43	1.52	1.28	1.5M
October 27, 2025	1.22	1.35	1.35	1.36	1.21	805,344
October 24, 2025	1.49	1.22	1.22	1.49	1.21	801,100
October 23, 2025	1.26	1.45	1.45	1.48	1.24	558,543
October 22, 2025	1.42	1.26	1.26	1.43	1.25	723,409
October 21, 2025	1.17	1.42	1.42	1.57	1.11	3.14M
October 20, 2025	1.02	1.11	1.11	1.16	1.01	338,913
October 17, 2025	1.04	0.97	0.97	1.08	0.95	486,928
October 16, 2025	1.13	1.07	1.07	1.24	1.03	749,800
October 15, 2025	0.99	1.1	1.1	1.14	0.98	731,407
October 14, 2025	0.91	0.94	0.94	0.98	0.84	373,812
October 13, 2025	0.89	0.89	0.89	0.9	0.85	231,400
October 10, 2025	0.91	0.85	0.85	0.91	0.82	277,747
October 09, 2025	0.92	0.9	0.9	0.93	0.88	168,300
October 08, 2025	0.9	0.9	0.9	0.92	0.89	167,732
October 07, 2025	0.88	0.87	0.87	0.92	0.84	327,997
October 06, 2025	0.9	0.87	0.87	0.92	0.86	252,612
October 03, 2025	0.88	0.88	0.88	0.92	0.86	262,966
October 02, 2025	0.84	0.87	0.87	0.88	0.84	127,732
October 01, 2025	0.84	0.84	0.84	0.89	0.82	219,613
September 30, 2025	0.81	0.84	0.84	0.84	0.8	152,314
September 29, 2025	0.85	0.8	0.8	0.86	0.79	260,225
September 26, 2025	0.82	0.83	0.83	0.89	0.78	495,800
September 25, 2025	0.72	0.82	0.82	0.84	0.72	1.17M
September 24, 2025	0.73	0.72	0.72	0.74	0.7	331,998
September 23, 2025	0.71	0.73	0.73	0.73	0.69	575,025
September 22, 2025	0.7	0.71	0.71	0.72	0.7	555,800
September 19, 2025	0.75	0.68	0.68	0.77	0.68	584,100
September 18, 2025	0.73	0.73	0.73	0.75	0.72	428,300
September 17, 2025	0.74	0.72	0.72	0.79	0.71	369,800
September 16, 2025	0.79	0.75	0.75	0.79	0.74	297,355
September 15, 2025	0.74	0.77	0.77	0.8	0.72	358,800
September 12, 2025	0.75	0.72	0.72	0.75	0.71	286,942
September 11, 2025	0.73	0.71	0.71	0.75	0.7	217,454

Nautilus Biotechnology, Inc. (NAUT) NASDAQ