Nautilus Biotechnology In... (NAUT)
NASDAQ: NAUT
· Real-Time Price · USD
0.69
0.04 (5.86%)
At close: Sep 05, 2025, 3:59 PM
0.70
1.70%
After-hours: Sep 05, 2025, 07:51 PM EDT
NAUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.64 | 0.69 | 0.62 | 0.65 | 0.65 | 1.56% | 197,936 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.48% | 737,397 |
| Sep 2, 2025 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | -1.47% | 67,300 |
| Aug 29, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -1.45% | 153,400 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -1.43% | 248,459 |
| Aug 27, 2025 | 0.71 | 0.73 | 0.70 | 0.70 | 0.70 | -1.41% | 85,800 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -1.39% | 248,500 |
| Aug 25, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 2.86% | 215,339 |
| Aug 22, 2025 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | 4.48% | 166,000 |
| Aug 21, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.90% | 125,900 |
| Aug 20, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 0.00% | 101,500 |
| Aug 19, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | -1.43% | 255,512 |
| Aug 18, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -1.41% | 162,950 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -1.39% | 153,852 |
| Aug 14, 2025 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | 0.00% | 132,800 |
| Aug 13, 2025 | 0.73 | 0.76 | 0.72 | 0.72 | 0.72 | 1.41% | 141,939 |
| Aug 12, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 129,406 |
| Aug 11, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.37% | 100,284 |
| Aug 8, 2025 | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -1.35% | 114,120 |
| Aug 7, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -6.33% | 170,142 |