Dark

NAUT
Nautilus Biotechnolgy, Inc. Common Stock
stock NASDAQ

At Close

May 12, 2025 3:59:30 PM EDT

0.7310USD+4.429%(+0.0310)141,863

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.70)0

After-hours

May 8, 2025 4:15:30 PM EDT

0.7100USD-2.204%(-0.0160)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	0.7200	0.750000	0.722000	0.7310	+4.429%	141,863	0.000%
2025-05-09	0.7100	0.714500	0.697500	0.7000	-2.029%	105,790	+4.429%
2025-05-08	0.7062	0.752000	0.694000	0.7145	+2.086%	180,241	+2.309%
2025-05-07	0.6975	0.699900	0.676300	0.6999	+4.791%	140,450	+4.443%
2025-05-06	0.6850	0.699400	0.665500	0.6679	-2.525%	193,784	+9.448%
2025-05-05	0.6700	0.699400	0.660000	0.6852	+1.151%	121,168	+6.684%
2025-05-02	0.6869	0.707900	0.672900	0.6774	-1.095%	176,676	+7.913%
2025-05-01	0.6910	0.699000	0.670001	0.6849	-0.537%	121,761	+6.731%
2025-04-30	0.7100	0.710000	0.675000	0.6886	-6.211%	198,018	+6.157%
2025-04-29	0.7000	0.734200	0.671100	0.7342	+7.971%	203,305	-0.436%
2025-04-28	0.7200	0.720000	0.670000	0.6800	-1.220%	312,072	+7.500%
2025-04-25	0.7044	0.711900	0.665000	0.6884	-3.450%	276,295	+6.188%
2025-04-24	0.7444	0.744400	0.700000	0.7130	-3.921%	227,862	+2.525%
2025-04-23	0.7988	0.822200	0.710100	0.7421	-5.102%	260,689	-1.496%
2025-04-22	0.7403	0.784800	0.720000	0.7820	+8.611%	134,637	-6.522%
2025-04-21	0.7700	0.770001	0.707000	0.7200	-5.013%	154,441	+1.528%
2025-04-17	0.7200	0.820000	0.720000	0.7580	+4.797%	88,114	-3.562%
2025-04-16	0.7731	0.795500	0.715000	0.7233	-6.077%	152,096	+1.065%
2025-04-15	0.7686	0.830000	0.751000	0.7701	-1.534%	68,953	-5.077%
2025-04-14	0.8200	0.820000	0.704000	0.7821	-1.125%	150,504	-6.534%
2025-04-11	0.7273	0.801600	0.701000	0.7910	+6.964%	121,018	-7.585%
2025-04-10	0.7900	0.850000	0.705650	0.7395	-9.041%	172,072	-1.149%
2025-04-09	0.7280	0.833800	0.670400	0.8130	+12.917%	138,975	-10.086%
2025-04-08	0.8200	0.910000	0.703100	0.7200	-10.459%	221,776	+1.528%
2025-04-07	0.6600	0.808000	0.660000	0.8041	+15.465%	236,225	-9.091%
2025-04-04	0.7285	0.728500	0.668000	0.6964	-7.270%	292,155	+4.968%
2025-04-03	0.8500	0.850000	0.751000	0.7510	-15.817%	251,536	-2.663%
2025-04-02	0.8157	0.892300	0.800000	0.8921	+7.469%	232,219	-18.059%
2025-04-01	0.8600	0.899600	0.830000	0.8301	-3.589%	111,634	-11.938%
2025-03-31	0.8900	0.899400	0.824000	0.8610	-2.986%	120,985	-15.099%
2025-03-28	0.9300	0.930000	0.880000	0.8875	-5.263%	78,209	-17.634%
2025-03-27	0.9000	0.940000	0.890000	0.9368	+4.066%	123,190	-21.968%
2025-03-26	0.9000	0.947300	0.890000	0.9002	-2.195%	146,481	-18.796%
2025-03-25	0.9800	1.030000	0.900200	0.9204	-7.942%	265,853	-20.578%
2025-03-24	1.0000	1.059900	0.980000	0.9998	+0.990%	151,639	-26.885%
2025-03-21	1.0100	1.020000	0.945100	0.9900	-0.990%	354,512	-26.162%
2025-03-20	0.9549	1.060000	0.930000	0.9999	+4.156%	190,841	-26.893%
2025-03-19	1.0700	1.100000	0.943400	0.9600	-9.434%	545,003	-23.854%
2025-03-18	1.1100	1.140000	1.060000	1.0600	-5.357%	63,207	-31.038%
2025-03-17	1.1300	1.170000	1.110000	1.1200	+0.901%	65,380	-34.732%
2025-03-14	1.1100	1.160000	1.090000	1.1100	+4.717%	82,456	-34.144%
2025-03-13	1.1200	1.150000	1.050000	1.0600	-7.018%	98,922	-31.038%
2025-03-12	1.1500	1.230000	1.111600	1.1400	+0.885%	88,976	-35.877%
2025-03-11	1.1700	1.270000	1.110000	1.1300	-0.877%	67,783	-35.310%
2025-03-10	1.1800	1.210000	1.130000	1.1400	-5.000%	128,177	-35.877%
2025-03-07	1.1400	1.213400	1.140000	1.2000	+5.263%	85,949	-39.083%
2025-03-06	1.1900	1.249600	1.130000	1.1400	-5.000%	80,090	-35.877%
2025-03-05	1.2000	1.250000	1.190000	1.2000	-0.826%	56,409	-39.083%
2025-03-04	1.2200	1.250000	1.190400	1.2100	-2.419%	207,652	-39.587%
2025-03-03	1.3000	1.360000	1.240000	1.2400	-4.615%	122,485	-41.048%
2025-02-28	1.1800	1.308700	1.180000	1.3000	+11.111%	233,746	-43.769%
2025-02-27	1.2600	1.310000	1.100000	1.1700	-18.182%	528,192	-37.521%
2025-02-26	1.4700	1.490000	1.400000	1.4300	-2.721%	83,963	-48.881%
2025-02-25	1.5200	1.530000	1.470000	1.4700	-2.000%	62,614	-50.272%
2025-02-24	1.5900	1.590000	1.500000	1.5000	-2.597%	75,092	-51.267%
2025-02-21	1.6300	1.650000	1.530000	1.5400	-3.750%	77,609	-52.532%
2025-02-20	1.6500	1.660000	1.590000	1.6000	-4.192%	76,831	-54.313%
2025-02-19	1.6900	1.730000	1.650000	1.6700	-2.339%	53,122	-56.228%
2025-02-18	1.7100	1.750000	1.664100	1.7100	0.000%	74,904	-57.251%
2025-02-14	1.7600	1.760000	1.690000	1.7100	-0.581%	36,018	-57.251%
2025-02-13	1.6300	1.730000	1.560000	1.7200	+7.500%	104,204	-57.500%
2025-02-12	1.5900	1.665100	1.559800	1.6000	0.000%	160,579	-54.313%
2025-02-11	1.6700	1.670000	1.573200	1.6000	-5.882%	119,177	-54.313%
2025-02-10	1.6300	1.700000	1.600000	1.7000	+4.938%	93,935	-57.000%
2025-02-07	1.6800	1.705400	1.600100	1.6200	-4.706%	150,281	-54.877%
2025-02-06	1.7600	1.777000	1.670000	1.7000	-3.409%	57,196	-57.000%
2025-02-05	1.7500	1.790000	1.710000	1.7600	+1.149%	55,064	-58.466%
2025-02-04	1.7200	1.800000	1.713000	1.7400	+1.754%	43,362	-57.989%
2025-02-03	1.6900	1.746500	1.681200	1.7100	0.000%	45,061	-57.251%
2025-01-31	1.7600	1.800000	1.694300	1.7100	-3.390%	56,302	-57.251%
2025-01-30	1.7700	1.850000	1.750000	1.7700	+0.568%	21,869	-58.701%
2025-01-29	1.8000	1.820000	1.740000	1.7600	-2.222%	48,500	-58.466%
2025-01-28	1.8200	1.855000	1.790200	1.8000	-2.174%	33,043	-59.389%
2025-01-27	1.9400	1.964900	1.810000	1.8400	-4.167%	80,018	-60.272%
2025-01-24	1.9800	2.020000	1.900100	1.9200	-4.000%	492,048	-61.927%
2025-01-23	2.0000	2.070000	1.950000	2.0000	-0.498%	96,613	-63.450%
2025-01-22	2.0600	2.100000	1.990000	2.0100	-1.471%	109,799	-63.632%
2025-01-21	1.9500	2.110000	1.950000	2.0400	+5.699%	91,509	-64.167%
2025-01-17	1.9200	1.940000	1.885000	1.9300	+1.579%	72,875	-62.124%
2025-01-16	1.9400	1.940000	1.890000	1.9000	-2.062%	64,065	-61.526%
2025-01-15	1.9000	2.000000	1.900000	1.9400	+4.301%	122,278	-62.320%
2025-01-14	1.8300	1.880000	1.800000	1.8600	+1.087%	122,703	-60.699%
2025-01-13	1.7800	1.850000	1.740000	1.8400	+4.545%	96,881	-60.272%
2025-01-10	1.8000	1.800000	1.685000	1.7600	-3.297%	167,156	-58.466%
2025-01-08	1.7200	1.890000	1.681200	1.8200	+5.814%	208,518	-59.835%
2025-01-07	1.7500	1.796500	1.710000	1.7200	-1.149%	106,001	-57.500%
2025-01-06	1.7100	1.820000	1.710000	1.7400	+4.192%	92,335	-57.989%
2025-01-03	1.7100	1.749600	1.660000	1.6700	-1.183%	195,329	-56.228%
2025-01-02	1.7300	1.840000	1.665000	1.6900	+0.595%	190,632	-56.746%
2024-12-31	1.6800	1.720000	1.640500	1.6800	+0.599%	139,828	-56.488%
2024-12-30	1.7000	1.700000	1.610000	1.6700	-1.765%	94,709	-56.228%
2024-12-27	1.7900	1.848900	1.670000	1.7000	-4.494%	113,530	-57.000%
2024-12-26	1.7000	1.810000	1.680100	1.7800	+2.890%	98,006	-58.933%
2024-12-24	1.7100	1.759400	1.690000	1.7300	+0.581%	97,872	-57.746%
2024-12-23	1.7800	1.780000	1.650000	1.7200	-2.273%	241,814	-57.500%
2024-12-20	1.7700	1.900000	1.740000	1.7600	-2.222%	668,291	-58.466%
2024-12-19	1.8300	1.940000	1.780000	1.8000	-0.552%	158,792	-59.389%
2024-12-18	1.9700	2.100000	1.795000	1.8100	-8.586%	182,873	-59.613%
2024-12-17	1.9900	1.990000	1.900000	1.9800	-1.000%	142,567	-63.081%
2024-12-16	1.9500	2.030000	1.920000	2.0000	+2.564%	99,177	-63.450%
2024-12-13	2.0400	2.040000	1.920000	1.9500	-4.412%	95,626	-62.513%
2024-12-12	2.1100	2.125000	2.020100	2.0400	-1.923%	92,526	-64.167%
2024-12-11	2.1500	2.150000	2.020000	2.0800	-1.422%	84,001	-64.856%
2024-12-10	2.1800	2.205000	2.070000	2.1100	-2.765%	116,464	-65.355%
2024-12-09	2.1500	2.210000	2.060000	2.1700	+1.402%	200,532	-66.313%
2024-12-06	1.9700	2.140000	1.910100	2.1400	+11.458%	181,527	-65.841%
2024-12-05	2.2000	2.263000	1.875000	1.9200	-13.708%	281,184	-61.927%
2024-12-04	2.1800	2.255000	2.180000	2.2250	+2.064%	81,966	-67.146%
2024-12-03	2.2700	2.270000	2.170000	2.1800	-3.965%	261,296	-66.468%
2024-12-02	2.2400	2.320000	2.230000	2.2700	+1.339%	93,640	-67.797%
2024-11-29	2.3500	2.440000	2.240000	2.2400	-2.609%	162,896	-67.366%
2024-11-27	2.2500	2.380000	2.250000	2.3000	+2.679%	69,453	-68.217%
2024-11-26	2.4700	2.470000	2.210000	2.2400	-8.197%	217,976	-67.366%
2024-11-25	2.4200	2.510000	2.398600	2.4400	+1.667%	54,827	-70.041%
2024-11-22	2.4000	2.500000	2.380000	2.4000	+0.840%	89,773	-69.542%
2024-11-21	2.3600	2.430000	2.280000	2.3800	+1.709%	100,813	-69.286%
2024-11-20	2.2200	2.349900	2.210000	2.3400	+4.464%	65,788	-68.761%
2024-11-19	2.3000	2.340000	2.230000	2.2400	-3.448%	154,110	-67.366%
2024-11-18	2.3100	2.365000	2.270000	2.3200	+0.870%	78,849	-68.491%
2024-11-15	2.4900	2.490000	2.300000	2.3000	-6.504%	108,567	-68.217%
2024-11-14	2.4800	2.505000	2.430000	2.4600	-0.405%	72,304	-70.285%
2024-11-13	2.5200	2.554000	2.445000	2.4700	-0.803%	71,837	-70.405%
2024-11-12	2.4300	2.580000	2.400000	2.4900	+2.893%	143,638	-70.643%
2024-11-11	2.5700	2.667800	2.350000	2.4200	-2.811%	545,127	-69.793%
2024-11-08	2.6700	2.680000	2.440000	2.4900	-6.391%	156,948	-70.643%
2024-11-07	2.8400	2.918100	2.660000	2.6600	-7.958%	139,884	-72.519%
2024-11-06	2.8100	2.900000	2.741800	2.8900	+9.470%	228,084	-74.706%
2024-11-05	2.5600	2.690000	2.549100	2.6400	+2.724%	57,111	-72.311%
2024-11-04	2.5900	2.659900	2.460000	2.5700	-1.533%	52,954	-71.556%
2024-11-01	2.6500	2.720000	2.600000	2.6100	+0.385%	36,214	-71.992%
2024-10-31	2.6500	2.710000	2.600000	2.6000	-1.887%	48,148	-71.885%
2024-10-30	2.8100	2.820000	2.650000	2.6500	-4.332%	39,330	-72.415%
2024-10-29	2.6800	2.890000	2.630100	2.7700	-1.423%	106,314	-73.610%
2024-10-28	2.7300	2.820000	2.690000	2.8100	+4.461%	78,988	-73.986%
2024-10-25	2.7500	2.770000	2.690000	2.6900	-1.103%	46,674	-72.825%
2024-10-24	2.7800	2.800000	2.710000	2.7200	-1.091%	34,268	-73.125%
2024-10-23	2.7600	2.784000	2.678000	2.7500	-1.079%	35,668	-73.418%
2024-10-22	2.8014	2.820000	2.736000	2.7800	+0.361%	253,611	-73.705%
2024-10-21	2.9200	2.945000	2.755000	2.7700	-6.102%	48,908	-73.610%
2024-10-18	2.8700	2.970000	2.808000	2.9500	+2.787%	104,246	-75.220%
2024-10-17	2.9500	2.990000	2.855000	2.8700	-3.041%	48,162	-74.530%
2024-10-16	2.8900	3.026000	2.840000	2.9600	+4.225%	84,782	-75.304%
2024-10-15	2.8200	2.910000	2.780000	2.8400	+0.709%	47,090	-74.261%
2024-10-14	2.8000	2.860000	2.770000	2.8200	-1.399%	33,569	-74.078%
2024-10-11	2.7200	2.880000	2.690000	2.8600	+5.535%	72,469	-74.441%
2024-10-10	2.7400	2.780000	2.685000	2.7100	-2.867%	37,723	-73.026%
2024-10-09	2.6900	2.830000	2.680000	2.7900	+3.717%	39,501	-73.799%
2024-10-08	2.6700	2.750000	2.670000	2.6900	+1.128%	25,986	-72.825%
2024-10-07	2.6900	2.710000	2.620000	2.6600	-1.845%	34,911	-72.519%
2024-10-04	2.6900	2.730000	2.640000	2.7100	+3.042%	37,426	-73.026%
2024-10-03	2.7000	2.730000	2.600000	2.6300	-3.663%	43,821	-72.205%
2024-10-02	2.6800	2.770000	2.680000	2.7300	+1.111%	51,568	-73.223%
2024-10-01	2.8600	2.860000	2.695000	2.7000	-5.263%	48,533	-72.926%
2024-09-30	2.8800	2.940000	2.810000	2.8500	-2.062%	42,505	-74.351%
2024-09-27	2.8900	2.930000	2.860000	2.9100	+2.105%	36,399	-74.880%
2024-09-26	2.8300	2.890000	2.789600	2.8500	+1.064%	67,235	-74.351%
2024-09-25	3.0200	3.020000	2.815000	2.8200	-6.623%	81,281	-74.078%
2024-09-24	2.8000	3.050000	2.734000	3.0200	+8.438%	107,978	-75.795%
2024-09-23	3.0900	3.090000	2.770000	2.7850	-9.578%	148,536	-73.752%
2024-09-20	2.9000	3.090000	2.870000	3.0800	+2.667%	295,098	-76.266%
2024-09-19	2.8800	3.020000	2.880000	3.0000	+4.530%	92,918	-75.633%
2024-09-18	2.8700	3.000000	2.850000	2.8700	-1.205%	91,516	-74.530%
2024-09-17	2.9500	3.010000	2.730000	2.9050	-1.858%	161,741	-74.836%
2024-09-16	2.9000	2.990000	2.850000	2.9600	+2.069%	87,862	-75.304%
2024-09-13	2.7800	2.900000	2.760000	2.9000	+6.227%	68,784	-74.793%
2024-09-12	2.7600	2.780000	2.715000	2.7300	-0.727%	38,713	-73.223%
2024-09-11	2.7900	2.830000	2.630000	2.7500	-2.482%	46,762	-73.418%
2024-09-10	2.6600	2.850000	2.630000	2.8200	+6.015%	94,845	-74.078%
2024-09-09	2.5400	2.680000	2.535000	2.6600	+4.314%	51,406	-72.519%
2024-09-06	2.5600	2.610000	2.530000	2.5500	-0.778%	37,824	-71.333%
2024-09-05	2.4900	2.580000	2.470000	2.5700	+3.629%	57,375	-71.556%
2024-09-04	2.5000	2.530000	2.425000	2.4800	-2.362%	55,163	-70.524%
2024-09-03	2.5700	2.590000	2.500000	2.5400	-2.308%	70,619	-71.220%
2024-08-30	2.5900	2.600000	2.520000	2.6000	+0.775%	46,360	-71.885%
2024-08-29	2.6600	2.700000	2.570000	2.5800	-1.527%	44,083	-71.667%
2024-08-28	2.6000	2.700000	2.600000	2.6200	-0.758%	42,353	-72.099%
2024-08-27	2.6500	2.670000	2.545000	2.6400	0.000%	31,187	-72.311%
2024-08-26	2.6000	2.665000	2.570000	2.6400	+1.538%	70,003	-72.311%
2024-08-23	2.4200	2.619400	2.420000	2.6000	+8.333%	95,699	-71.885%
2024-08-22	2.4200	2.460000	2.380000	2.4000	-1.235%	39,721	-69.542%
2024-08-21	2.4000	2.439100	2.360000	2.4300	+2.532%	56,992	-69.918%
2024-08-20	2.4300	2.430000	2.350000	2.3700	-3.265%	35,138	-69.156%
2024-08-19	2.2700	2.450000	2.270000	2.4500	+7.930%	55,331	-70.163%
2024-08-16	2.3000	2.330000	2.250000	2.2700	-1.732%	74,637	-67.797%
2024-08-15	2.3300	2.350000	2.270000	2.3100	+3.125%	51,609	-68.355%
2024-08-14	2.2900	2.320000	2.200000	2.2400	-2.183%	32,008	-67.366%
2024-08-13	2.3000	2.330000	2.230000	2.2900	+0.439%	31,149	-68.079%
2024-08-12	2.2800	2.290000	2.210000	2.2800	+0.441%	60,351	-67.939%
2024-08-09	2.2900	2.340000	2.250000	2.2700	-0.873%	33,032	-67.797%
2024-08-08	2.2800	2.355000	2.260100	2.2900	+1.327%	49,077	-68.079%
2024-08-07	2.3600	2.386400	2.250000	2.2600	-1.310%	99,856	-67.655%
2024-08-06	2.2600	2.320000	2.240000	2.2900	+1.327%	69,274	-68.079%
2024-08-05	2.3800	2.380000	2.200000	2.2600	-6.612%	139,664	-67.655%
2024-08-02	2.4800	2.510000	2.380000	2.4200	-3.586%	83,183	-69.793%
2024-08-01	2.7100	2.710000	2.510000	2.5100	-7.380%	87,496	-70.876%
2024-07-31	2.6300	2.760000	2.630000	2.7100	+1.498%	58,294	-73.026%
2024-07-30	2.7400	2.740000	2.620000	2.6700	-2.555%	76,498	-72.622%
2024-07-29	2.9100	2.919900	2.670000	2.7400	-6.164%	87,077	-73.321%
2024-07-26	2.9000	2.920000	2.860000	2.9200	+1.389%	55,218	-74.966%
2024-07-25	2.7900	2.900000	2.750000	2.8800	+3.971%	75,864	-74.618%
2024-07-24	2.7600	2.860000	2.734200	2.7700	-1.071%	51,554	-73.610%
2024-07-23	2.6900	2.800000	2.680000	2.8000	+3.704%	68,116	-73.893%
2024-07-22	2.6600	2.720000	2.585000	2.7000	+3.448%	55,108	-72.926%
2024-07-19	2.7100	2.730000	2.590000	2.6100	-3.333%	45,534	-71.992%
2024-07-18	2.7200	2.850000	2.700000	2.7000	-2.527%	41,128	-72.926%
2024-07-17	2.6800	2.790000	2.620000	2.7700	+1.465%	75,157	-73.610%
2024-07-16	2.6600	2.740000	2.610000	2.7300	+4.598%	109,381	-73.223%
2024-07-15	2.5700	2.625000	2.480800	2.6100	+3.162%	79,295	-71.992%
2024-07-12	2.5000	2.555000	2.470000	2.5300	+0.797%	60,697	-71.107%
2024-07-11	2.3200	2.520000	2.300100	2.5100	+10.573%	94,524	-70.876%
2024-07-10	2.2800	2.330000	2.250000	2.2700	+0.442%	46,901	-67.797%
2024-07-09	2.2800	2.330000	2.230000	2.2600	-0.877%	39,397	-67.655%
2024-07-08	2.3100	2.330000	2.250000	2.2800	-0.870%	42,461	-67.939%
2024-07-05	2.2600	2.356700	2.200000	2.3000	+1.322%	61,600	-68.217%
2024-07-03	2.2900	2.330000	2.260000	2.2700	0.000%	24,161	-67.797%
2024-07-02	2.2500	2.280000	2.200000	2.2700	0.000%	45,260	-67.797%
2024-07-01	2.3400	2.350000	2.220000	2.2700	-2.991%	65,700	-67.797%
2024-06-28	2.3100	2.380000	2.240000	2.3400	+2.632%	217,192	-68.761%
2024-06-27	2.2800	2.350000	2.220000	2.2800	+2.703%	68,150	-67.939%
2024-06-26	2.2300	2.310000	2.200000	2.2200	-1.552%	65,779	-67.072%
2024-06-25	2.2400	2.310000	2.211200	2.2550	+0.670%	50,602	-67.583%
2024-06-24	2.4500	2.489900	2.190000	2.2400	-8.571%	165,862	-67.366%
2024-06-21	2.5400	2.540000	2.380000	2.4500	-3.162%	237,708	-70.163%
2024-06-20	2.4400	2.580000	2.430000	2.5300	+4.979%	48,983	-71.107%
2024-06-18	2.5900	2.615000	2.410000	2.4100	-5.859%	87,899	-69.668%
2024-06-17	2.5600	2.620000	2.530000	2.5600	0.000%	34,179	-71.445%
2024-06-14	2.6100	2.670000	2.540000	2.5600	-2.662%	50,606	-71.445%
2024-06-13	2.8200	2.848200	2.600000	2.6300	-6.738%	42,730	-72.205%
2024-06-12	2.7500	2.880000	2.700600	2.8200	+6.015%	70,715	-74.078%
2024-06-11	2.5900	2.660000	2.590000	2.6600	+1.527%	47,604	-72.519%
2024-06-10	2.5700	2.690000	2.570000	2.6200	+0.769%	25,004	-72.099%
2024-06-07	2.6800	2.740000	2.600000	2.6000	-2.985%	70,844	-71.885%
2024-06-06	2.5700	2.690000	2.570000	2.6800	+3.876%	45,541	-72.724%
2024-06-05	2.6100	2.705000	2.550000	2.5800	0.000%	49,235	-71.667%
2024-06-04	2.7000	2.710000	2.580000	2.5800	-4.797%	70,912	-71.667%
2024-06-03	2.6700	2.750000	2.650000	2.7100	-1.095%	48,175	-73.026%
2024-05-31	2.6800	2.740000	2.660000	2.7400	+3.788%	217,529	-73.321%
2024-05-30	2.6000	2.730000	2.600000	2.6400	+2.326%	39,354	-72.311%
2024-05-29	2.5600	2.590000	2.550000	2.5800	0.000%	44,225	-71.667%
2024-05-28	2.6800	2.680000	2.555000	2.5800	-4.089%	91,559	-71.667%
2024-05-24	2.6900	2.710000	2.640000	2.6900	+1.894%	42,197	-72.825%
2024-05-23	2.7700	2.775700	2.600000	2.6400	-4.693%	61,610	-72.311%
2024-05-22	2.7700	2.850000	2.750000	2.7700	0.000%	44,773	-73.610%
2024-05-21	2.8300	2.940000	2.750000	2.7700	-2.465%	51,826	-73.610%
2024-05-20	2.9200	2.960000	2.810000	2.8400	-3.729%	27,607	-74.261%
2024-05-17	2.9500	2.970000	2.890000	2.9500	+1.027%	90,430	-75.220%
2024-05-16	2.8100	2.940000	2.810000	2.9200	+1.742%	45,144	-74.966%
2024-05-15	2.8900	2.939900	2.851400	2.8700	+0.350%	139,104	-74.530%
2024-05-14	2.7900	2.870000	2.700000	2.8600	+4.762%	99,598	-74.441%
2024-05-13	2.7500	2.760000	2.681000	2.7300	-0.365%	25,263	-73.223%
2024-05-10	2.8300	2.830000	2.711500	2.7400	-2.143%	25,856	-73.321%
2024-05-09	2.6900	2.800000	2.690000	2.8000	+4.869%	60,884	-73.893%
2024-05-08	2.7300	2.790000	2.650000	2.6700	-3.261%	29,569	-72.622%
2024-05-07	2.8100	2.870000	2.740000	2.7600	-2.128%	40,986	-73.514%
2024-05-06	2.7100	2.870000	2.710000	2.8200	+4.833%	40,215	-74.078%
2024-05-03	2.7800	2.820000	2.640000	2.6900	+0.749%	63,385	-72.825%
2024-05-02	2.8100	2.810000	2.670000	2.6700	-3.957%	69,958	-72.622%
2024-05-01	2.5900	2.900000	2.530000	2.7800	+9.449%	106,980	-73.705%
2024-04-30	2.6500	3.000000	2.470000	2.5400	-1.167%	186,901	-71.220%
2024-04-29	2.5400	2.640000	2.470000	2.5700	+3.213%	51,841	-71.556%
2024-04-26	2.4200	2.520000	2.350800	2.4900	+5.508%	28,716	-70.643%
2024-04-25	2.4000	2.600000	2.320000	2.3600	-1.667%	78,923	-69.025%
2024-04-24	2.5000	2.568800	2.400000	2.4000	-3.614%	42,734	-69.542%
2024-04-23	2.4500	2.580000	2.450000	2.4900	+2.893%	24,713	-70.643%
2024-04-22	2.4900	2.490000	2.400100	2.4200	-1.626%	28,580	-69.793%
2024-04-19	2.3100	2.460000	2.310000	2.4600	+5.128%	49,207	-70.285%
2024-04-18	2.4400	2.508300	2.330000	2.3400	-3.704%	93,872	-68.761%
2024-04-17	2.5700	2.570000	2.430000	2.4300	-3.571%	57,055	-69.918%
2024-04-16	2.4600	2.609900	2.460000	2.5200	+2.439%	60,884	-70.992%
2024-04-15	2.5200	2.640000	2.425800	2.4600	-0.405%	51,065	-70.285%
2024-04-12	2.6200	2.627000	2.450000	2.4700	-6.084%	72,720	-70.405%
2024-04-11	2.5200	2.670000	2.520000	2.6300	+2.734%	61,434	-72.205%
2024-04-10	2.6000	2.690000	2.540100	2.5600	-2.662%	109,752	-71.445%
2024-04-09	2.7200	2.780000	2.620000	2.6300	-2.593%	29,367	-72.205%
2024-04-08	2.6700	2.750000	2.660000	2.7000	+1.124%	34,010	-72.926%
2024-04-05	2.6400	2.750000	2.620000	2.6700	+1.136%	95,215	-72.622%
2024-04-04	2.7800	2.790000	2.620000	2.6400	-4.693%	83,389	-72.311%
2024-04-03	2.6900	2.800000	2.690000	2.7700	+2.214%	62,042	-73.610%
2024-04-02	2.9600	2.960100	2.630000	2.7100	-9.667%	63,301	-73.026%
2024-04-01	2.9000	3.070000	2.890000	3.0000	+2.041%	55,032	-75.633%
2024-03-28	2.7500	3.090000	2.735000	2.9400	+6.137%	137,169	-75.136%
2024-03-27	2.6500	2.790000	2.620000	2.7700	+6.130%	60,579	-73.610%
2024-03-26	2.7100	2.740000	2.610000	2.6100	-1.509%	42,439	-71.992%
2024-03-25	2.6800	2.720000	2.610900	2.6500	0.000%	43,908	-72.415%
2024-03-22	2.7600	2.760000	2.650000	2.6500	-3.986%	34,652	-72.415%
2024-03-21	2.7200	2.802000	2.700000	2.7600	+1.099%	75,746	-73.514%
2024-03-20	2.5700	2.756700	2.570000	2.7300	+5.000%	42,909	-73.223%
2024-03-19	2.6500	2.650000	2.550000	2.6000	-0.763%	38,728	-71.885%
2024-03-18	2.5200	2.710000	2.520000	2.6200	+2.344%	97,392	-72.099%
2024-03-15	2.4400	2.590000	2.440000	2.5600	+2.400%	229,590	-71.445%
2024-03-14	2.6300	2.660000	2.390000	2.5000	-5.303%	118,363	-70.760%
2024-03-13	2.5400	2.675000	2.540000	2.6400	+3.937%	56,835	-72.311%
2024-03-12	2.5000	2.720000	2.490000	2.5400	+5.394%	143,243	-71.220%
2024-03-11	2.9600	3.000000	2.380000	2.4100	-19.128%	318,034	-69.668%
2024-03-08	3.0000	3.080000	2.910100	2.9800	+1.361%	79,531	-75.470%
2024-03-07	2.7100	3.000000	2.695000	2.9400	+9.701%	110,558	-75.136%
2024-03-06	2.5800	2.770000	2.540100	2.6800	+2.682%	63,572	-72.724%
2024-03-05	2.6600	2.690000	2.570000	2.6100	-2.974%	67,657	-71.992%
2024-03-04	2.7200	2.720000	2.547000	2.6900	-1.103%	69,527	-72.825%
2024-03-01	2.7100	2.790000	2.600000	2.7200	+1.115%	121,370	-73.125%
2024-02-29	2.9000	2.900000	2.680000	2.6900	-3.929%	117,279	-72.825%
2024-02-28	2.8000	2.940000	2.717100	2.8000	-4.762%	69,095	-73.893%
2024-02-27	2.7700	2.970000	2.700100	2.9400	+8.088%	86,840	-75.136%
2024-02-26	2.8200	2.950000	2.710000	2.7200	-3.203%	77,632	-73.125%
2024-02-23	2.8000	2.880000	2.716400	2.8100	+0.357%	29,976	-73.986%
2024-02-22	2.7500	2.951300	2.690000	2.8000	+1.083%	53,231	-73.893%
2024-02-21	2.7800	2.838900	2.686500	2.7700	+1.095%	43,783	-73.610%
2024-02-20	2.7700	2.830000	2.700000	2.7400	-3.180%	58,346	-73.321%
2024-02-16	3.0600	3.075000	2.800000	2.8300	-7.516%	68,709	-74.170%
2024-02-15	2.9200	3.100000	2.850000	3.0600	+6.250%	58,870	-76.111%
2024-02-14	2.8300	2.970000	2.810000	2.8800	+4.348%	71,177	-74.618%
2024-02-13	2.8300	2.900000	2.719300	2.7600	-6.441%	104,616	-73.514%
2024-02-12	2.8300	3.000000	2.805000	2.9500	+5.357%	140,182	-75.220%
2024-02-09	2.7300	2.870000	2.690000	2.8000	+3.704%	55,697	-73.893%
2024-02-08	2.6700	2.750000	2.670000	2.7000	0.000%	52,871	-72.926%
2024-02-07	2.6700	2.770000	2.590000	2.7000	+1.124%	95,801	-72.926%
2024-02-06	2.5900	2.724700	2.590000	2.6700	+2.299%	88,119	-72.622%
2024-02-05	2.6300	2.745000	2.560000	2.6100	-3.333%	149,843	-71.992%
2024-02-02	2.8400	2.860000	2.700000	2.7000	-6.250%	56,340	-72.926%
2024-02-01	2.8200	3.040000	2.820000	2.8800	+3.597%	64,350	-74.618%
2024-01-31	2.9000	3.000000	2.740000	2.7800	-4.467%	58,098	-73.705%
2024-01-30	2.9600	3.020000	2.890000	2.9100	-2.349%	69,770	-74.880%
2024-01-29	3.0000	3.060000	2.960000	2.9800	-0.334%	40,634	-75.470%
2024-01-26	3.1000	3.100000	2.990000	2.9900	-2.288%	41,767	-75.552%
2024-01-25	3.0800	3.107400	3.020000	3.0600	0.000%	50,376	-76.111%
2024-01-24	3.1000	3.120000	3.010000	3.0600	+0.328%	47,780	-76.111%
2024-01-23	3.1200	3.120000	3.000000	3.0500	-1.294%	51,635	-76.033%
2024-01-22	3.0000	3.114100	2.986000	3.0900	+2.658%	59,578	-76.343%
2024-01-19	3.0200	3.090000	2.935000	3.0100	+0.669%	63,801	-75.714%
2024-01-18	3.0000	3.070000	2.915000	2.9900	+0.336%	44,627	-75.552%
2024-01-17	2.9800	3.030000	2.910000	2.9800	-2.295%	72,301	-75.470%
2024-01-16	3.0700	3.070000	2.950000	3.0500	-1.929%	125,301	-76.033%
2024-01-12	3.1200	3.220000	3.082500	3.1100	+1.303%	43,399	-76.495%
2024-01-11	3.1500	3.160000	3.030000	3.0700	-3.459%	73,473	-76.189%
2024-01-10	3.1500	3.190000	3.070000	3.1800	+0.633%	54,621	-77.013%
2024-01-09	3.0700	3.250000	3.070000	3.1600	+0.637%	72,600	-76.867%
2024-01-08	3.0100	3.160000	3.010000	3.1400	+2.951%	57,686	-76.720%
2024-01-05	3.0000	3.130000	3.000000	3.0500	+0.993%	105,125	-76.033%
2024-01-04	3.0600	3.120000	2.960000	3.0200	+2.373%	56,028	-75.795%
2024-01-03	3.0800	3.130000	2.910000	2.9500	-2.318%	201,334	-75.220%
2024-01-02	2.9500	3.220000	2.880000	3.0200	+1.003%	188,709	-75.795%
2023-12-29	3.3100	3.348700	2.980000	2.9900	-9.119%	213,129	-75.552%
2023-12-28	3.4000	3.450000	3.230000	3.2900	-2.950%	86,791	-77.781%
2023-12-27	3.2400	3.454700	3.130000	3.3900	+3.354%	88,357	-78.437%
2023-12-26	3.3000	3.370000	3.120000	3.2800	-0.906%	98,692	-77.713%
2023-12-22	3.1800	3.400000	3.070000	3.3100	+4.416%	117,115	-77.915%
2023-12-21	3.0100	3.200000	3.010000	3.1700	+5.667%	47,545	-76.940%
2023-12-20	2.9200	3.200000	2.920000	3.0000	+2.041%	129,488	-75.633%
2023-12-19	2.9100	3.220000	2.910000	2.9400	+2.083%	183,099	-75.136%
2023-12-18	3.1900	3.200000	2.870000	2.8800	-9.434%	167,674	-74.618%
2023-12-15	3.2300	3.232800	2.890000	3.1800	+4.262%	291,273	-77.013%
2023-12-14	3.1500	3.350000	2.985000	3.0500	-3.175%	202,658	-76.033%
2023-12-13	2.9600	3.150000	2.870000	3.1500	+8.247%	117,115	-76.794%
2023-12-12	2.8700	2.980000	2.860000	2.9100	+0.345%	43,224	-74.880%
2023-12-11	3.0200	3.020000	2.840000	2.9000	-4.605%	68,257	-74.793%
2023-12-08	3.0700	3.070000	2.910000	3.0400	-1.299%	41,467	-75.954%
2023-12-07	2.9700	3.080000	2.810000	3.0800	+4.762%	60,096	-76.266%
2023-12-06	2.9900	3.050000	2.920000	2.9400	+0.685%	49,044	-75.136%
2023-12-05	2.9400	2.940000	2.770000	2.9200	-0.341%	89,448	-74.966%
2023-12-04	2.9700	3.010000	2.860000	2.9300	0.000%	119,882	-75.051%
2023-12-01	2.6300	3.020000	2.630000	2.9300	+6.545%	81,560	-75.051%
2023-11-30	2.8900	2.900000	2.720000	2.7500	-3.169%	60,420	-73.418%
2023-11-29	2.8300	2.950000	2.820000	2.8400	+1.068%	44,111	-74.261%
2023-11-28	2.9300	3.079400	2.790000	2.8100	-2.091%	61,985	-73.986%
2023-11-27	2.9500	2.990000	2.740000	2.8700	-4.013%	47,452	-74.530%
2023-11-24	2.8700	3.090000	2.870000	2.9900	+4.181%	22,876	-75.552%
2023-11-22	2.7700	2.966500	2.770000	2.8700	+6.296%	26,835	-74.530%
2023-11-21	2.8400	2.920000	2.650000	2.7000	-2.878%	67,795	-72.926%
2023-11-20	3.0400	3.050000	2.760000	2.7800	-9.150%	53,463	-73.705%
2023-11-17	2.9800	3.170000	2.959700	3.0600	+3.553%	180,825	-76.111%

.dark-mode .XqYj1d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqYj1d{ color: #333333; background-color: white; border: 2px solid #333333; }NAUTNautilus Biotechnolgy, Inc. Common Stockstock NASDAQ

NAUT
Nautilus Biotechnolgy, Inc. Common Stock
stock NASDAQ