Nautilus Biotechnology In... (NAUT)
1.60
-0.07 (-4.19%)
At close: Feb 20, 2025, 3:59 PM
NAUT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 1.95 | 2.11 | 1.95 | 2.04 | 0.11 | 5.70% | 92,900 |
| Jan 17, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 0.03 | 1.58% | 77,540 |
| Jan 16, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | -0.04 | -2.06% | 68,207 |
| Jan 15, 2025 | 1.90 | 2.00 | 1.90 | 1.94 | 0.08 | 4.30% | 122,800 |
| Jan 14, 2025 | 1.83 | 1.88 | 1.80 | 1.86 | 0.02 | 1.09% | 126,907 |
| 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 |