Nautilus Biotechnology Inc (NAUT) Historical Stock Data
2.07 ↓0.01 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAUT is up 1.96% a day on average. There have been 17 days where Nautilus Biotechnology Inc closed green and 13 days where NAUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 2.08 | 2.07 | ↓$0.01 (-0.48%) | 2.00 | 2.18 | 313.74K |
| 2025-12-03 | 1.98 | 2.08 | ↑$0.10 (5.05%) | 1.93 | 2.08 | 78.67K |
| 2025-12-02 | 1.97 | 1.98 | ↑$0.01 (0.51%) | 1.93 | 2.03 | 176.93K |
| 2025-12-01 | 2.24 | 1.98 | ↓$0.26 (-11.61%) | 1.84 | 2.24 | 479.99K |
| 2025-11-28 | 2.35 | 2.25 | ↓$0.10 (-4.26%) | 2.19 | 2.35 | 114.81K |
| 2025-11-26 | 2.19 | 2.27 | ↑$0.08 (3.65%) | 2.10 | 2.30 | 287.07K |
| 2025-11-25 | 2.09 | 2.19 | ↑$0.10 (4.78%) | 2.09 | 2.23 | 213.26K |
| 2025-11-24 | 2.20 | 2.07 | ↓$0.13 (-5.91%) | 2.00 | 2.26 | 451.46K |
| 2025-11-21 | 2.19 | 2.24 | ↑$0.05 (2.28%) | 2.07 | 2.24 | 252.90K |
| 2025-11-20 | 2.41 | 2.12 | ↓$0.30 (-12.24%) | 2.10 | 2.54 | 564.92K |
| 2025-11-19 | 2.22 | 2.41 | ↑$0.19 (8.56%) | 2.22 | 2.47 | 886.89K |
| 2025-11-18 | 1.87 | 2.21 | ↑$0.34 (18.18%) | 1.85 | 2.25 | 794.36K |
| 2025-11-17 | 1.82 | 1.90 | ↑$0.08 (4.40%) | 1.80 | 2.00 | 293.17K |
| 2025-11-14 | 1.90 | 1.80 | ↓$0.10 (-5.26%) | 1.73 | 1.91 | 294.25K |
| 2025-11-13 | 1.74 | 1.89 | ↑$0.15 (8.62%) | 1.67 | 1.91 | 421.20K |
| 2025-11-12 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.60 | 1.74 | 293.62K |
| 2025-11-11 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.61 | 1.74 | 522.36K |
| 2025-11-10 | 1.56 | 1.66 | ↑$0.10 (6.41%) | 1.51 | 1.69 | 242.10K |
| 2025-11-07 | 1.48 | 1.51 | ↑$0.03 (2.03%) | 1.41 | 1.53 | 206.79K |
| 2025-11-06 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.46 | 1.60 | 201.34K |
| 2025-11-05 | 1.61 | 1.51 | ↓$0.10 (-6.21%) | 1.44 | 1.61 | 415.88K |
| 2025-11-04 | 1.66 | 1.59 | ↓$0.07 (-4.22%) | 1.50 | 1.83 | 1.08M |
| 2025-11-03 | 1.35 | 1.85 | ↑$0.50 (37.04%) | 1.33 | 1.87 | 2.90M |
| 2025-10-31 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.28 | 1.45 | 199.40K |
| 2025-10-30 | 1.39 | 1.41 | ↑$0.02 (1.44%) | 1.31 | 1.45 | 348.54K |
| 2025-10-29 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.36 | 1.63 | 797.01K |
| 2025-10-28 | 1.35 | 1.43 | ↑$0.08 (5.93%) | 1.28 | 1.52 | 1.50M |
| 2025-10-27 | 1.22 | 1.35 | ↑$0.13 (10.66%) | 1.21 | 1.36 | 803.94K |
| 2025-10-24 | 1.49 | 1.22 | ↓$0.27 (-18.12%) | 1.21 | 1.49 | 801.09K |
| 2025-10-23 | 1.26 | 1.45 | ↑$0.19 (15.08%) | 1.24 | 1.52 | 562.71K |
Create an account or log in to view more rows.
$NAUT bought more
$NAUT rocket fuel tanks are full. Gonna shoot to the stars
$NAUT always with good potential for a long term Hodl
$NAUT Growth/Value
$NAUT starting to gap up a little
$NAUT buying!
$NAUT Waiting waiting waiting — you know for what !!! Announcement!!!
$NAUT go to the bathroom
come back to green! I like it!
$NAUT R-E-L-A-X Green is coming
$NAUT Good night bears!