Nautilus Biotechnology In...
1.98
0.12 (6.45%)
At close: Jan 15, 2025, 2:54 PM

NAUT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 1.83 1.88 1.80 1.86 0.02 1.09% 126,854
Jan 13, 2025 1.78 1.85 1.74 1.84 0.08 4.55% 99,900
Jan 10, 2025 1.80 1.80 1.69 1.76 -0.06 -3.30% 172,139
Jan 8, 2025 1.72 1.89 1.68 1.82 0.10 5.81% 210,600
Jan 7, 2025 1.75 1.80 1.71 1.72 -0.02 -1.15% 111,400
Jan 6, 2025 1.71 1.82 1.71 1.74 0.07 4.19% 96,700
Jan 3, 2025 1.71 1.75 1.66 1.67 -0.02 -1.18% 196,800
Jan 2, 2025 1.73 1.84 1.67 1.69 0.01 0.60% 193,207
Dec 31, 2024 1.68 1.72 1.64 1.68 0.01 0.60% 140,632
Dec 30, 2024 1.70 1.70 1.61 1.67 -0.03 -1.76% 95,310
Dec 27, 2024 1.79 1.85 1.67 1.70 -0.08 -4.49% 115,300
Dec 26, 2024 1.70 1.81 1.68 1.78 0.05 2.89% 98,600
Dec 24, 2024 1.71 1.76 1.69 1.73 0.01 0.58% 98,400
Dec 23, 2024 1.78 1.78 1.65 1.72 -0.04 -2.27% 242,024
Dec 20, 2024 1.77 1.90 1.74 1.76 -0.04 -2.22% 706,900
Dec 19, 2024 1.83 1.94 1.78 1.80 -0.01 -0.55% 159,377
Dec 18, 2024 1.97 2.10 1.80 1.81 -0.17 -8.59% 185,616
Dec 17, 2024 1.99 1.99 1.90 1.98 -0.02 -1.00% 148,600
Dec 16, 2024 1.95 2.03 1.92 2.00 0.05 2.56% 100,483
Dec 13, 2024 2.04 2.04 1.92 1.95 -0.09 -4.41% 95,734
Dec 12, 2024 2.11 2.13 2.02 2.04 -0.04 -1.92% 97,094
Dec 11, 2024 2.15 2.15 2.02 2.08 -0.03 -1.42% 86,005
Dec 10, 2024 2.18 2.21 2.07 2.11 -0.06 -2.76% 121,100
Dec 9, 2024 2.15 2.21 2.06 2.17 0.03 1.40% 202,500
Dec 6, 2024 1.97 2.14 1.91 2.14 0.22 11.46% 181,527
Dec 5, 2024 2.20 2.26 1.88 1.92 -0.31 -13.90% 281,184
Dec 4, 2024 2.18 2.26 2.18 2.23 0.05 2.29% 84,831
Dec 3, 2024 2.27 2.27 2.17 2.18 -0.09 -3.96% 265,000
Dec 2, 2024 2.24 2.32 2.23 2.27 0.03 1.34% 97,100
Nov 29, 2024 2.35 2.44 2.24 2.24 -0.06 -2.61% 171,203
Nov 27, 2024 2.25 2.38 2.25 2.30 0.06 2.68% 72,253
Nov 26, 2024 2.47 2.47 2.21 2.24 -0.20 -8.20% 220,243
Nov 25, 2024 2.42 2.51 2.40 2.44 0.04 1.67% 59,957
Nov 22, 2024 2.40 2.50 2.38 2.40 0.02 0.84% 108,400
Nov 21, 2024 2.36 2.43 2.28 2.38 0.04 1.71% 101,746
Nov 20, 2024 2.22 2.35 2.21 2.34 0.10 4.46% 68,423
Nov 19, 2024 2.30 2.34 2.23 2.24 -0.08 -3.45% 155,600
Nov 18, 2024 2.31 2.37 2.27 2.32 0.02 0.87% 81,300
Nov 15, 2024 2.49 2.49 2.30 2.30 -0.16 -6.50% 113,916
Nov 14, 2024 2.48 2.51 2.43 2.46 -0.01 -0.40% 81,700
Nov 13, 2024 2.52 2.55 2.44 2.47 -0.02 -0.80% 77,844
Nov 12, 2024 2.43 2.58 2.40 2.49 0.07 2.89% 159,704
Nov 11, 2024 2.57 2.67 2.35 2.42 -0.07 -2.81% 546,900
Nov 8, 2024 2.67 2.68 2.44 2.49 -0.17 -6.39% 159,300
Nov 7, 2024 2.84 2.92 2.66 2.66 -0.23 -7.96% 145,703
Nov 6, 2024 2.81 2.90 2.74 2.89 0.25 9.47% 241,363
Nov 5, 2024 2.56 2.69 2.55 2.64 0.07 2.72% 58,500
Nov 4, 2024 2.59 2.66 2.46 2.57 -0.04 -1.53% 55,400
Nov 1, 2024 2.65 2.72 2.60 2.61 0.01 0.38% 39,043
Oct 31, 2024 2.65 2.71 2.60 2.60 -0.05 -1.89% 48,818

Create Price Alert on NAUT

Your price alert will notify you when the stock price is above 1.98.

Add to Watchlist