NasdaqGS - Nasdaq Real Time Price USD

Nautilus Biotechnology, Inc. (NAUT)

0.8816
-0.0454
(-4.90%)
At close: 4:00:01 PM EDT
0.8741
-0.01
(-0.85%)
After hours: 5:37:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.94000.94000.83150.88160.8816186,334
May 13, 20250.74901.01000.74000.92700.9270814,600
May 12, 20250.75000.75000.70000.72300.7230141,900
May 9, 20250.71000.71500.69800.70000.7000105,600
May 8, 20250.70600.75200.69400.71500.7150180,200
May 7, 20250.69800.70000.67600.70000.7000140,500
May 6, 20250.68500.69900.66600.66800.6680193,800
May 5, 20250.67000.69900.66000.68500.6850121,200
May 2, 20250.68700.70800.67300.67700.6770176,700
May 1, 20250.69100.69900.67000.68500.6850121,700
Apr 30, 20250.71000.71000.67500.68900.6890198,000
Apr 29, 20250.70000.73400.67100.73400.7340203,300
Apr 28, 20250.72000.72000.67000.68000.6800312,100
Apr 25, 20250.70400.71200.66500.68800.6880276,300
Apr 24, 20250.74400.74400.70000.71300.7130227,900
Apr 23, 20250.79900.82200.71000.74200.7420260,700
Apr 22, 20250.74000.78500.72000.78200.7820134,400
Apr 21, 20250.77000.77000.70700.72000.7200154,200
Apr 17, 20250.72000.82000.72000.75800.758088,100
Apr 16, 20250.77300.79600.71500.72300.7230152,100
Apr 15, 20250.76900.83000.75100.77000.770069,000
Apr 14, 20250.82000.82000.70400.78200.7820150,500
Apr 11, 20250.72700.80200.70100.79100.7910121,000
Apr 10, 20250.79000.85000.70600.74000.7400172,100
Apr 9, 20250.72800.83400.67000.81300.8130138,900
Apr 8, 20250.82000.91000.70300.72000.7200221,800
Apr 7, 20250.66000.80800.66000.80400.8040236,200
Apr 4, 20250.72900.72900.66800.69600.6960292,100
Apr 3, 20250.85000.85000.75100.75100.7510251,500
Apr 2, 20250.81600.89200.80000.89200.8920232,200
Apr 1, 20250.86000.90000.83000.83000.8300111,600
Mar 31, 20250.89000.89900.82400.86100.8610121,000
Mar 28, 20250.93000.93000.88000.88800.888078,100
Mar 27, 20250.90000.94000.89000.93700.9370123,200
Mar 26, 20250.90000.94700.89000.90000.9000147,100
Mar 25, 20250.98001.03000.90000.92000.9200266,900
Mar 24, 20251.00001.06000.98001.00001.0000152,500
Mar 21, 20251.01001.02000.94500.99000.9900366,500
Mar 20, 20250.95501.06000.93001.00001.0000190,800
Mar 19, 20251.07001.10000.94300.96000.9600545,200
Mar 18, 20251.11001.14001.06001.06001.060067,000
Mar 17, 20251.13001.17001.11001.12001.120067,800
Mar 14, 20251.11001.16001.09001.11001.110084,500
Mar 13, 20251.12001.15001.05001.06001.0600107,700
Mar 12, 20251.15001.23001.11201.14001.140089,300
Mar 11, 20251.17001.27001.11001.13001.130069,400
Mar 10, 20251.18001.21001.13001.14001.1400129,600
Mar 7, 20251.14001.21301.14001.20001.200086,500
Mar 6, 20251.19001.25001.13001.14001.140081,100
Mar 5, 20251.20001.25001.19001.20001.200056,800
Mar 4, 20251.22001.25001.19001.21001.2100208,000
Mar 3, 20251.30001.36001.24001.24001.2400124,700
Feb 28, 20251.18001.30901.18001.30001.3000233,700
Feb 27, 20251.26001.31001.10001.17001.1700528,200
Feb 26, 20251.47001.49001.40001.43001.430084,500
Feb 25, 20251.52001.53001.47001.47001.470067,000
Feb 24, 20251.59001.59001.50001.50001.500077,900
Feb 21, 20251.63001.65001.53001.54001.540079,800
Feb 20, 20251.65001.66001.59001.60001.600077,400
Feb 19, 20251.69001.73001.65001.67001.670053,800
Feb 18, 20251.71001.75001.66401.71001.710078,600
Feb 14, 20251.76001.76001.69001.71001.710039,800
Feb 13, 20251.63001.73001.56001.72001.7200105,000
Feb 12, 20251.59001.66501.56001.60001.6000161,200
Feb 11, 20251.67001.67001.57301.60001.6000119,600
Feb 10, 20251.63001.70001.60001.70001.700094,700
Feb 7, 20251.68001.70501.60001.62001.6200153,100
Feb 6, 20251.76001.77701.67001.70001.700058,600
Feb 5, 20251.75001.79001.71001.76001.760055,200
Feb 4, 20251.72001.80001.71301.74001.740045,300
Feb 3, 20251.69001.74701.68101.71001.710048,400
Jan 31, 20251.76001.80001.69401.71001.710059,900
Jan 30, 20251.77001.85001.75001.77001.770022,200
Jan 29, 20251.80001.82001.74001.76001.760050,800
Jan 28, 20251.82001.85501.79001.80001.800035,100
Jan 27, 20251.94001.96501.81001.84001.840081,800
Jan 24, 20251.98002.02001.90001.92001.9200492,100
Jan 23, 20252.00002.07001.95002.00002.0000100,400
Jan 22, 20252.06002.10001.99002.01002.0100112,000
Jan 21, 20251.95002.11001.95002.04002.040092,900
Jan 17, 20251.92001.94001.88501.93001.930077,500
Jan 16, 20251.94001.94001.89001.90001.900068,200
Jan 15, 20251.90002.00001.90001.94001.9400122,800
Jan 14, 20251.83001.88001.80001.86001.8600126,900
Jan 13, 20251.78001.85001.74001.84001.840099,900
Jan 10, 20251.80001.80001.68501.76001.7600172,100
Jan 8, 20251.72001.89001.68101.82001.8200210,600
Jan 7, 20251.75001.79701.71001.72001.7200111,400
Jan 6, 20251.71001.82001.71001.74001.740096,700
Jan 3, 20251.71001.75001.66001.67001.6700196,800
Jan 2, 20251.73001.84001.66501.69001.6900193,200
Dec 31, 20241.68001.72001.64101.68001.6800140,600
Dec 30, 20241.70001.70001.61001.67001.670095,300
Dec 27, 20241.79001.84901.67001.70001.7000115,300
Dec 26, 20241.70001.81001.68001.78001.780097,500
Dec 24, 20241.71001.75901.69001.73001.730098,400
Dec 23, 20241.78001.78001.65001.72001.7200242,000
Dec 20, 20241.77001.90001.74001.76001.7600706,900
Dec 19, 20241.83001.94001.78001.80001.8000159,300
Dec 18, 20241.97002.10001.79501.81001.8100185,600
Dec 17, 20241.99001.99001.90001.98001.9800148,600
Dec 16, 20241.95002.03001.92002.00002.0000100,400
Dec 13, 20242.04002.04001.92001.95001.950095,700
Dec 12, 20242.11002.12502.02002.04002.040096,900
Dec 11, 20242.15002.15002.02002.08002.080086,000
Dec 10, 20242.18002.20502.07002.11002.1100121,100
Dec 9, 20242.15002.21002.06002.17002.1700202,500
Dec 6, 20241.97002.14001.91002.14002.1400181,200
Dec 5, 20242.20002.26301.87501.92001.9200281,000
Dec 4, 20242.18002.25502.18002.22502.225084,800
Dec 3, 20242.27002.27002.17002.18002.1800265,000
Dec 2, 20242.24002.32002.23002.27002.270097,100
Nov 29, 20242.35002.44002.24002.24002.2400171,200
Nov 27, 20242.25002.38002.25002.30002.300072,200
Nov 26, 20242.47002.47002.21002.24002.2400220,200
Nov 25, 20242.42002.51002.39902.44002.440059,700
Nov 22, 20242.40002.50002.38002.40002.4000108,400
Nov 21, 20242.36002.43002.28002.38002.3800101,700
Nov 20, 20242.22002.35002.21002.34002.340068,300
Nov 19, 20242.30002.34002.23002.24002.2400155,600
Nov 18, 20242.31002.36502.27002.32002.320081,300
Nov 15, 20242.49002.49002.30002.30002.3000113,900
Nov 14, 20242.48002.50502.43002.46002.460081,700
Nov 13, 20242.52002.55402.44502.47002.470077,800
Nov 12, 20242.43002.58002.40002.49002.4900159,600
Nov 11, 20242.57002.66802.35002.42002.4200546,900
Nov 8, 20242.67002.68002.44002.49002.4900159,300
Nov 7, 20242.84002.91802.66002.66002.6600145,700
Nov 6, 20242.81002.90002.74202.89002.8900241,100
Nov 5, 20242.56002.69002.54902.64002.640058,500
Nov 4, 20242.59002.66002.46002.57002.570055,400
Nov 1, 20242.65002.72002.60002.61002.610039,000
Oct 31, 20242.65002.71002.60002.60002.600048,800
Oct 30, 20242.81002.82002.65002.65002.650043,400
Oct 29, 20242.68002.89002.63002.77002.7700107,200
Oct 28, 20242.73002.82002.69002.81002.810079,300
Oct 25, 20242.75002.77002.69002.69002.690048,100
Oct 24, 20242.78002.80002.71002.72002.720035,200
Oct 23, 20242.76002.78402.67802.75002.750036,100
Oct 22, 20242.80102.82002.73602.78002.7800253,900
Oct 21, 20242.92002.94502.75502.77002.770049,700
Oct 18, 20242.87002.97002.80802.95002.9500107,000
Oct 17, 20242.95002.99002.85502.87002.870048,900
Oct 16, 20242.89003.02602.84002.96002.960087,800
Oct 15, 20242.82002.91002.78002.84002.840051,600
Oct 14, 20242.80002.86002.77002.82002.820034,100
Oct 11, 20242.72002.88002.69002.86002.860072,800
Oct 10, 20242.74002.78002.68502.71002.710039,100
Oct 9, 20242.69002.83002.68002.79002.790040,500
Oct 8, 20242.67002.75002.67002.69002.690026,900
Oct 7, 20242.69002.71002.62002.66002.660035,300
Oct 4, 20242.69002.73002.64002.71002.710037,900
Oct 3, 20242.70002.73002.60002.63002.630047,200
Oct 2, 20242.68002.77002.68002.73002.730053,100
Oct 1, 20242.86002.86002.69502.70002.700051,000
Sep 30, 20242.88002.94002.81002.85002.850042,500
Sep 27, 20242.89002.93002.86002.91002.910037,600
Sep 26, 20242.83002.89002.79002.85002.850069,500
Sep 25, 20243.02003.02002.81502.82002.820084,000
Sep 24, 20242.80003.05002.73403.02003.0200108,000
Sep 23, 20243.09003.09002.77002.78502.7850149,400
Sep 20, 20242.90003.09002.87003.08003.0800357,500
Sep 19, 20242.88003.02002.88003.00003.000094,500
Sep 18, 20242.87003.00002.85002.87002.870094,600
Sep 17, 20242.95003.01002.73002.90502.9050165,600
Sep 16, 20242.90002.99002.85002.96002.960089,500
Sep 13, 20242.78002.90002.76002.90002.900071,400
Sep 12, 20242.76002.78002.71502.73002.730039,400
Sep 11, 20242.79002.83002.63002.75002.750046,900
Sep 10, 20242.66002.85002.63002.82002.820096,900
Sep 9, 20242.54002.68002.53502.66002.660052,200
Sep 6, 20242.56002.61002.53002.55002.550039,200
Sep 5, 20242.49002.58002.47002.57002.570058,700
Sep 4, 20242.50002.53002.42502.48002.480056,400
Sep 3, 20242.57002.59002.50002.54002.540072,200
Aug 30, 20242.59002.60002.52002.60002.600047,700
Aug 29, 20242.66002.70002.57002.58002.580045,300
Aug 28, 20242.60002.70002.60002.62002.620044,200
Aug 27, 20242.65002.67002.54502.64002.640034,700
Aug 26, 20242.60002.66502.57002.64002.640074,000
Aug 23, 20242.42002.61902.42002.60002.6000100,700
Aug 22, 20242.42002.46002.38002.40002.400040,800
Aug 21, 20242.40002.43902.36002.43002.430058,200
Aug 20, 20242.43002.43002.35002.37002.370036,100
Aug 19, 20242.27002.45002.27002.45002.450056,300
Aug 16, 20242.30002.33002.25002.27002.270085,800
Aug 15, 20242.33002.35002.27002.31002.310053,100
Aug 14, 20242.29002.32002.20002.24002.240033,800
Aug 13, 20242.30002.33002.23002.29002.290032,100
Aug 12, 20242.28002.29002.21002.28002.280063,000
Aug 9, 20242.29002.34002.25002.27002.270035,000
Aug 8, 20242.28002.35502.26002.29002.290054,500
Aug 7, 20242.36002.38602.25002.26002.2600101,900
Aug 6, 20242.26002.32002.24002.29002.290070,200
Aug 5, 20242.38002.38002.20002.26002.2600143,300
Aug 2, 20242.48002.51002.38002.42002.420085,600
Aug 1, 20242.71002.71002.51002.51002.510092,200
Jul 31, 20242.63002.76002.63002.71002.710069,500
Jul 30, 20242.74002.74002.62002.67002.670081,500
Jul 29, 20242.91002.92002.67002.74002.740088,900
Jul 26, 20242.90002.92002.86002.92002.920061,000
Jul 25, 20242.79002.90002.75002.88002.880087,000
Jul 24, 20242.76002.86002.73402.77002.770056,900
Jul 23, 20242.69002.80002.68002.80002.800074,700
Jul 22, 20242.66002.72002.58502.70002.700058,300
Jul 19, 20242.71002.73002.59002.61002.610047,000
Jul 18, 20242.72002.85002.70002.70002.700045,100
Jul 17, 20242.68002.79002.62002.77002.770083,100
Jul 16, 20242.66002.74002.61002.73002.7300115,600
Jul 15, 20242.57002.62502.48102.61002.610085,000
Jul 12, 20242.50002.55502.47002.53002.530066,300
Jul 11, 20242.32002.52002.30002.51002.5100101,700
Jul 10, 20242.28002.33002.25002.27002.270048,200
Jul 9, 20242.28002.33002.23002.26002.260039,700
Jul 8, 20242.31002.33002.25002.28002.280043,300
Jul 5, 20242.26002.35702.20002.30002.300064,900
Jul 3, 20242.29002.33002.26002.27002.270024,200
Jul 2, 20242.25002.28002.20002.27002.270046,400
Jul 1, 20242.34002.35002.22002.27002.270068,500
Jun 28, 20242.31002.38002.24002.34002.3400223,000
Jun 27, 20242.28002.35002.22002.28002.280069,000
Jun 26, 20242.23002.31002.20002.22002.220069,400
Jun 25, 20242.24002.31002.21102.25502.255050,500
Jun 24, 20242.45002.49002.19002.24002.2400166,100
Jun 21, 20242.54002.54002.38002.45002.4500292,100
Jun 20, 20242.44002.58002.43002.53002.530049,500
Jun 18, 20242.59002.61502.41002.41002.410090,400
Jun 17, 20242.56002.62002.53002.56002.560036,200
Jun 14, 20242.61002.67002.54002.56002.560051,300
Jun 13, 20242.82002.84802.60002.63002.630044,200
Jun 12, 20242.75002.88002.70102.82002.820073,400
Jun 11, 20242.59002.66002.59002.66002.660048,100
Jun 10, 20242.57002.69002.57002.62002.620028,600
Jun 7, 20242.68002.74002.60002.60002.600073,100
Jun 6, 20242.57002.69002.57002.68002.680063,800
Jun 5, 20242.61002.70502.55002.58002.580049,200
Jun 4, 20242.70002.71002.58002.58002.580071,800
Jun 3, 20242.67002.75002.65002.71002.710053,200
May 31, 20242.68002.74002.66002.74002.7400219,600
May 30, 20242.60002.73002.60002.64002.640039,900
May 29, 20242.56002.59002.55002.58002.580047,800
May 28, 20242.68002.68002.55502.58002.580091,600
May 24, 20242.69002.71002.64002.69002.690043,600
May 23, 20242.77002.77602.60002.64002.640071,700
May 22, 20242.77002.85002.75002.77002.770049,200
May 21, 20242.83002.94002.75002.77002.770052,700
May 20, 20242.92002.96002.81002.84002.840027,800
May 17, 20242.95002.97002.89002.95002.950092,500
May 16, 20242.81002.94002.81002.92002.920048,400
May 15, 20242.89002.94002.85102.87002.8700140,700

Related Tickers

SEER Seer, Inc.
2.1100
+9.90%
 
LYEL Lyell Immunopharma, Inc.
0.3900
-3.61%
 
DNTH Dianthus Therapeutics, Inc.
18.90
+0.32%
 
LENZ LENZ Therapeutics, Inc.
27.63
-4.59%
 
LYRA Lyra Therapeutics, Inc.
0.1117
+18.33%
 
IPSC Century Therapeutics, Inc.
0.4891
-7.02%
 
ALEC Alector, Inc.
1.0700
-3.60%
 
IBO Impact BioMedical Inc.
0.5205
-5.23%
 
PCSA Processa Pharmaceuticals, Inc.
0.2340
+2.09%
 
STRO Sutro Biopharma, Inc.
0.7330
-10.07%