Nautilus Biotechnology In...

0.87
0.04 (4.81%)
At close: Apr 02, 2025, 3:59 PM
0.88
0.99%
After-hours: Apr 02, 2025, 07:56 PM EDT

Nautilus Biotechnology Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 0.82 0.89 0.80 0.89 0.06 7.23% 232,218
Apr 1, 2025 0.86 0.90 0.83 0.83 -0.03 -3.49% 111,634
Mar 31, 2025 0.89 0.90 0.82 0.86 -0.03 -3.37% 121,000
Mar 28, 2025 0.93 0.93 0.88 0.89 -0.05 -5.32% 78,209
Mar 27, 2025 0.90 0.94 0.89 0.94 0.04 4.44% 123,200
Mar 26, 2025 0.90 0.95 0.89 0.90 -0.02 -2.17% 147,100
Mar 25, 2025 0.98 1.03 0.90 0.92 -0.08 -8.00% 266,900
Mar 24, 2025 1.00 1.06 0.98 1.00 0.01 1.01% 152,500
Mar 21, 2025 1.01 1.02 0.95 0.99 -0.01 -1.00% 366,618
Mar 20, 2025 0.95 1.06 0.93 1.00 0.04 4.17% 190,841
Mar 19, 2025 1.07 1.10 0.94 0.96 -0.10 -9.43% 545,200
Mar 18, 2025 1.11 1.14 1.06 1.06 -0.06 -5.36% 67,029
Mar 17, 2025 1.13 1.17 1.11 1.12 0.01 0.90% 67,800
Mar 14, 2025 1.11 1.16 1.09 1.11 0.05 4.72% 84,521
Mar 13, 2025 1.12 1.15 1.05 1.06 -0.08 -7.02% 107,700
Mar 12, 2025 1.15 1.23 1.11 1.14 0.01 0.88% 89,324
Mar 11, 2025 1.17 1.27 1.11 1.13 -0.01 -0.88% 69,430
Mar 10, 2025 1.18 1.21 1.13 1.14 -0.06 -5.00% 129,600
Mar 7, 2025 1.14 1.21 1.14 1.20 0.06 5.26% 86,500
Mar 6, 2025 1.19 1.25 1.13 1.14 -0.06 -5.00% 81,173
Mar 5, 2025 1.20 1.25 1.19 1.20 -0.01 -0.83% 56,814
Mar 4, 2025 1.22 1.25 1.19 1.21 -0.03 -2.42% 208,000
Mar 3, 2025 1.30 1.36 1.24 1.24 -0.06 -4.62% 124,700
Feb 28, 2025 1.18 1.31 1.18 1.30 0.13 11.11% 233,746
Feb 27, 2025 1.26 1.31 1.10 1.17 -0.26 -18.18% 528,200
Feb 26, 2025 1.47 1.49 1.40 1.43 -0.04 -2.72% 84,537
Feb 25, 2025 1.52 1.53 1.47 1.47 -0.03 -2.00% 67,049
Feb 24, 2025 1.59 1.59 1.50 1.50 -0.04 -2.60% 77,900
Feb 21, 2025 1.63 1.65 1.53 1.54 -0.06 -3.75% 79,825
Feb 20, 2025 1.65 1.66 1.59 1.60 -0.07 -4.19% 77,415
Feb 19, 2025 1.69 1.73 1.65 1.67 -0.04 -2.34% 53,838
Feb 18, 2025 1.71 1.75 1.66 1.71 0.00 0.00% 78,611
Feb 14, 2025 1.76 1.76 1.69 1.71 -0.01 -0.58% 39,869
Feb 13, 2025 1.63 1.73 1.56 1.72 0.12 7.50% 105,000
Feb 12, 2025 1.59 1.67 1.56 1.60 0.00 0.00% 161,200
Feb 11, 2025 1.67 1.67 1.57 1.60 -0.10 -5.88% 119,600
Feb 10, 2025 1.63 1.70 1.60 1.70 0.08 4.94% 94,700
Feb 7, 2025 1.68 1.71 1.60 1.62 -0.08 -4.71% 153,109
Feb 6, 2025 1.76 1.78 1.67 1.70 -0.06 -3.41% 58,600
Feb 5, 2025 1.75 1.79 1.71 1.76 0.02 1.15% 55,232
Feb 4, 2025 1.72 1.80 1.71 1.74 0.03 1.75% 45,333
Feb 3, 2025 1.69 1.75 1.68 1.71 0.00 0.00% 48,400
Jan 31, 2025 1.76 1.80 1.69 1.71 -0.06 -3.39% 59,926
Jan 30, 2025 1.77 1.85 1.75 1.77 0.01 0.57% 22,200
Jan 29, 2025 1.80 1.82 1.74 1.76 -0.04 -2.22% 50,808
Jan 28, 2025 1.82 1.86 1.79 1.80 -0.04 -2.17% 35,149
Jan 27, 2025 1.94 1.96 1.81 1.84 -0.08 -4.17% 81,800
Jan 24, 2025 1.98 2.02 1.90 1.92 -0.08 -4.00% 492,252
Jan 23, 2025 2.00 2.07 1.95 2.00 -0.01 -0.50% 100,440
Jan 22, 2025 2.06 2.10 1.99 2.01 -0.03 -1.47% 112,000