Dark

NAUT
Nautilus Biotechnolgy, Inc. Common Stock
stock NASDAQ

At Close

Sep 29, 2026 3:59:59 PM EDT

1.36USD+22.523%(+0.25)21,957,562

1.18Bid 1.57Ask 0.39Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

1.21USD+9.009%(+0.10)272,007

After-hours

Sep 29, 2026 4:56:30 PM EDT

1.38USD+1.471%(+0.02)172,114

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.1900	1.590000	1.090000	1.3600	+22.523%	21,957,562	0.000%
2026-09-28	1.0000	1.170000	0.990300	1.1100	+15.301%	4,102,487	+22.523%
2026-09-25	1.0000	1.040000	0.961710	0.9627	-2.807%	681,681	+41.269%
2026-09-24	0.9400	1.010000	0.940000	0.9905	+3.837%	518,808	+37.304%
2026-09-23	1.0000	1.020000	0.950000	0.9539	-4.553%	386,715	+42.573%
2026-09-22	0.9600	1.019900	0.950000	0.9994	+4.682%	606,824	+36.082%
2026-09-21	0.9650	0.965000	0.900000	0.9547	-1.170%	738,003	+42.453%
2026-09-18	0.9661	0.997800	0.938400	0.9660	-0.587%	1,780,668	+40.787%
2026-09-17	1.0100	1.030000	0.960000	0.9717	-0.041%	679,307	+39.961%
2026-09-16	0.9179	1.000000	0.910000	0.9721	+9.090%	1,149,128	+39.903%
2026-09-15	0.9005	0.967900	0.880200	0.8911	-1.677%	945,045	+52.620%
2026-09-14	1.0100	1.020000	0.900900	0.9063	-11.147%	1,234,968	+50.061%
2026-09-11	1.0000	1.040000	0.994000	1.0200	+3.072%	826,871	+33.333%
2026-09-10	1.1200	1.127300	0.972700	0.9896	-11.643%	1,969,389	+37.429%
2026-09-09	0.9442	1.140000	0.931700	1.1200	+20.703%	3,885,708	+21.429%
2026-09-08	0.9071	0.995700	0.890000	0.9279	+2.542%	1,073,710	+46.568%
2026-09-04	0.9077	0.949800	0.890000	0.9049	-1.588%	579,436	+50.293%
2026-09-03	0.9799	0.980000	0.895000	0.9195	-4.398%	795,836	+47.906%
2026-09-02	0.9414	0.990000	0.920100	0.9618	+3.810%	836,131	+41.402%
2026-09-01	0.9609	0.972000	0.914900	0.9265	-4.720%	570,988	+46.789%
2026-08-31	0.9000	0.980000	0.890000	0.9724	+9.789%	785,284	+39.860%
2026-08-28	0.9000	0.919900	0.871500	0.8857	-2.035%	489,274	+53.551%
2026-08-27	0.9500	0.984700	0.900000	0.9041	-3.552%	522,567	+50.426%
2026-08-26	0.9223	0.950000	0.910000	0.9374	+6.366%	864,187	+45.082%
2026-08-25	0.8900	0.917600	0.860600	0.8813	+0.685%	491,811	+54.317%
2026-08-24	0.9800	0.980000	0.861700	0.8753	-8.298%	610,789	+55.375%
2026-08-21	0.9200	0.978200	0.890000	0.9545	+5.785%	852,436	+42.483%
2026-08-20	0.8901	0.930000	0.875600	0.9023	+0.089%	496,162	+50.726%
2026-08-19	0.8846	0.919900	0.870010	0.9015	+5.835%	515,740	+50.860%
2026-08-18	0.8805	0.885300	0.844800	0.8518	-3.260%	487,324	+59.662%
2026-08-17	0.8800	0.910000	0.860200	0.8805	-1.289%	487,159	+54.458%
2026-08-14	0.9000	0.910000	0.860000	0.8920	+0.225%	630,279	+52.466%
2026-08-13	0.9117	0.923600	0.881900	0.8900	-1.078%	498,109	+52.809%
2026-08-12	0.8906	0.915051	0.875100	0.8997	+0.999%	608,529	+51.161%
2026-08-11	0.8882	0.925800	0.865000	0.8908	+2.983%	328,138	+52.672%
2026-08-10	0.9100	0.970000	0.860000	0.8650	-3.900%	823,189	+57.225%
2026-08-07	0.8860	0.941199	0.841100	0.9001	+1.580%	916,822	+51.094%
2026-08-06	0.9410	0.950000	0.864100	0.8861	-4.720%	1,038,934	+53.482%
2026-08-05	1.0000	1.020000	0.920100	0.9300	-5.613%	871,376	+46.237%
2026-08-04	1.0200	1.055000	0.980050	0.9853	-2.446%	1,866,947	+38.029%
2026-08-03	1.0000	1.030000	0.965100	1.0100	+3.378%	1,225,047	+34.653%
2026-07-31	1.0200	1.060000	0.950000	0.9770	-5.146%	925,044	+39.202%
2026-07-30	1.0400	1.070000	1.000000	1.0300	-0.962%	1,218,418	+32.039%
2026-07-29	1.2100	1.234500	1.020100	1.0400	-13.333%	1,774,445	+30.769%
2026-07-28	1.6000	1.630000	1.150000	1.2000	-27.711%	2,126,991	+13.333%
2026-07-27	1.7100	1.740000	1.650000	1.6600	-1.775%	441,492	-18.072%
2026-07-24	1.7700	1.785200	1.680000	1.6900	-4.520%	624,377	-19.527%
2026-07-23	1.7000	1.790000	1.700000	1.7700	+4.118%	528,876	-23.164%
2026-07-22	1.6800	1.720000	1.665000	1.7000	0.000%	425,300	-20.000%
2026-07-21	1.6900	1.720000	1.660000	1.7000	+0.592%	409,092	-20.000%
2026-07-20	1.7500	1.790000	1.680000	1.6900	-2.874%	307,041	-19.527%
2026-07-17	1.6000	1.770000	1.570000	1.7400	+6.098%	870,899	-21.839%
2026-07-16	1.7300	1.735000	1.630000	1.6400	-5.747%	532,831	-17.073%
2026-07-15	1.7500	1.785000	1.710000	1.7400	-0.571%	385,477	-21.839%
2026-07-14	1.8100	1.820000	1.750000	1.7500	-1.685%	537,125	-22.286%
2026-07-13	1.8800	1.905000	1.775000	1.7800	-5.820%	847,310	-23.596%
2026-07-10	2.0650	2.065000	1.870000	1.8900	-0.526%	1,710,349	-28.042%
2026-07-09	1.8800	1.945000	1.830000	1.9000	+6.742%	2,249,707	-28.421%
2026-07-08	1.6900	1.820000	1.660000	1.7800	+5.325%	968,136	-23.596%
2026-07-07	1.7100	1.730000	1.650000	1.6900	-1.744%	647,824	-19.527%
2026-07-06	1.7500	1.755000	1.670000	1.7200	-0.578%	808,653	-20.930%
2026-07-02	1.8600	1.880000	1.690000	1.7300	-5.978%	810,197	-21.387%
2026-07-01	1.8800	1.995000	1.830000	1.8400	-1.604%	2,348,745	-26.087%
2026-06-30	1.8100	1.890000	1.780000	1.8700	+4.469%	803,525	-27.273%
2026-06-29	2.0500	2.070000	1.710000	1.7900	-10.500%	2,102,123	-24.022%
2026-06-26	2.2300	2.245000	1.870000	2.0000	-11.894%	7,704,548	-32.000%
2026-06-25	2.3500	2.445200	2.230000	2.2700	-3.814%	556,618	-40.088%
2026-06-24	2.3300	2.410000	2.320000	2.3600	+1.288%	388,617	-42.373%
2026-06-23	2.2800	2.395000	2.260000	2.3300	+0.866%	311,753	-41.631%
2026-06-22	2.2900	2.340000	2.225000	2.3100	+1.316%	446,633	-41.126%
2026-06-18	2.1700	2.280000	2.110100	2.2800	+4.587%	475,585	-40.351%
2026-06-17	2.2100	2.280000	2.150000	2.1800	+0.461%	290,992	-37.615%
2026-06-16	2.2500	2.295000	2.160000	2.1700	-3.556%	393,948	-37.327%
2026-06-15	2.2900	2.320000	2.245000	2.2500	+0.446%	347,194	-39.556%
2026-06-12	2.3200	2.355000	2.205000	2.2400	-1.969%	441,404	-39.286%
2026-06-11	2.2800	2.390000	2.250000	2.2850	+1.106%	548,268	-40.481%
2026-06-10	2.3100	2.410000	2.260000	2.2600	-3.830%	233,516	-39.823%
2026-06-09	2.3600	2.419900	2.290000	2.3500	+0.858%	352,249	-42.128%
2026-06-08	2.4500	2.460000	2.300000	2.3300	-2.510%	441,501	-41.631%
2026-06-05	2.6500	2.670000	2.365000	2.3900	-10.821%	491,529	-43.096%
2026-06-04	2.5700	2.749900	2.550000	2.6800	+3.876%	300,428	-49.254%
2026-06-03	2.6900	2.715000	2.575000	2.5800	-3.731%	368,837	-47.287%
2026-06-02	2.7200	2.770000	2.645000	2.6800	-3.249%	559,914	-49.254%
2026-06-01	2.7600	2.890000	2.720000	2.7700	+1.095%	484,361	-50.903%
2026-05-29	2.5800	2.760000	2.520000	2.7400	+5.385%	544,944	-50.365%
2026-05-28	2.5500	2.690000	2.490000	2.6000	+1.563%	379,994	-47.692%
2026-05-27	2.4600	2.600000	2.400000	2.5600	+5.350%	517,346	-46.875%
2026-05-26	2.5400	2.600000	2.405000	2.4300	-4.331%	387,496	-44.033%
2026-05-22	2.5900	2.600000	2.500000	2.5400	0.000%	363,064	-46.457%
2026-05-21	2.3800	2.565000	2.290000	2.5400	+6.723%	528,678	-46.457%
2026-05-20	2.3700	2.410000	2.310000	2.3800	0.000%	317,656	-42.857%
2026-05-19	2.3600	2.420000	2.300000	2.3800	+0.847%	355,169	-42.857%
2026-05-18	2.5300	2.590000	2.350000	2.3600	-5.976%	562,745	-42.373%
2026-05-15	2.5900	2.590000	2.470000	2.5100	-4.198%	333,148	-45.817%
2026-05-14	2.9200	2.920000	2.550000	2.6200	-11.186%	644,819	-48.092%
2026-05-13	2.9500	3.160000	2.920000	2.9500	+0.683%	450,468	-53.898%
2026-05-12	3.0100	3.025000	2.870000	2.9300	-2.980%	252,163	-53.584%
2026-05-11	2.8600	3.040000	2.820000	3.0200	+12.687%	1,181,337	-54.967%
2026-05-08	2.9000	2.900000	2.670000	2.6800	-6.944%	257,950	-49.254%
2026-05-07	2.9600	3.050000	2.840000	2.8800	-2.041%	169,862	-52.778%
2026-05-06	2.9000	2.989900	2.730000	2.9400	+2.797%	241,518	-53.741%
2026-05-05	2.9400	3.025552	2.810000	2.8600	-1.038%	276,943	-52.448%
2026-05-04	2.7100	3.010100	2.710000	2.8900	+7.037%	292,924	-52.941%
2026-05-01	2.6600	2.740000	2.630000	2.7000	+2.662%	266,714	-49.630%
2026-04-30	2.5300	2.680000	2.485000	2.6300	+5.200%	177,292	-48.289%
2026-04-29	2.5800	2.680000	2.430000	2.5000	-3.475%	293,477	-45.600%
2026-04-28	2.7700	2.817500	2.460000	2.5900	+0.778%	351,551	-47.490%
2026-04-27	2.6300	2.840000	2.570000	2.5700	-1.908%	322,794	-47.082%
2026-04-24	2.6200	2.705000	2.530000	2.6200	+1.550%	286,724	-48.092%
2026-04-23	2.8300	2.830000	2.550000	2.5800	-10.105%	331,711	-47.287%
2026-04-22	2.8200	2.879300	2.680000	2.8700	+3.237%	359,497	-52.613%
2026-04-21	2.9500	2.950000	2.730000	2.7800	-6.081%	244,410	-51.079%
2026-04-20	3.0000	3.029900	2.915000	2.9600	-2.310%	148,092	-54.054%
2026-04-17	3.2000	3.200000	2.910000	3.0300	-3.040%	204,088	-55.116%
2026-04-16	3.2400	3.279900	2.915000	3.1250	-3.846%	484,906	-56.480%
2026-04-15	3.0300	3.275000	3.030000	3.2500	+6.209%	281,026	-58.154%
2026-04-14	3.0000	3.125000	2.960000	3.0600	+3.030%	295,236	-55.556%
2026-04-13	2.9600	3.089900	2.920000	2.9700	+0.678%	306,800	-54.209%
2026-04-10	3.0700	3.175000	2.830000	2.9500	-2.961%	393,203	-53.898%
2026-04-09	3.1300	3.270000	3.030000	3.0400	-2.875%	295,337	-55.263%
2026-04-08	3.3500	3.395000	3.100000	3.1300	+0.321%	349,822	-56.550%
2026-04-07	3.2900	3.365000	3.050000	3.1200	-6.866%	404,625	-56.410%
2026-04-06	3.3000	3.469200	3.260000	3.3500	+1.362%	197,221	-59.403%
2026-04-02	3.2300	3.430000	3.120000	3.3050	-1.490%	218,141	-58.850%
2026-04-01	3.8700	4.050000	3.350000	3.3550	-13.531%	468,667	-59.463%
2026-03-31	3.5100	3.940000	3.510000	3.8800	+13.120%	387,874	-64.948%
2026-03-30	3.4900	3.600000	3.250000	3.4300	-1.437%	290,215	-60.350%
2026-03-27	3.7000	3.700000	3.250000	3.4800	-7.937%	432,043	-60.920%
2026-03-26	3.8200	3.882600	3.400000	3.7800	-3.325%	454,335	-64.021%
2026-03-25	4.0000	4.310100	3.762100	3.9100	-1.013%	1,009,662	-65.217%
2026-03-24	3.7100	3.979400	3.500000	3.9500	+9.116%	1,164,180	-65.570%
2026-03-23	3.0300	3.749900	2.950000	3.6200	+19.472%	1,099,211	-62.431%
2026-03-20	2.8100	3.065000	2.680000	3.0300	+10.182%	500,455	-55.116%
2026-03-19	2.7100	2.850000	2.625000	2.7500	+0.365%	218,117	-50.545%
2026-03-18	2.6500	2.780000	2.600000	2.7400	+3.396%	213,114	-50.365%
2026-03-17	2.4000	2.670000	2.360000	2.6500	+10.879%	201,921	-48.679%
2026-03-16	2.3600	2.530000	2.345000	2.3900	+2.575%	115,806	-43.096%
2026-03-13	2.2600	2.380000	2.210000	2.3300	+1.747%	144,083	-41.631%
2026-03-12	2.4000	2.400000	2.220000	2.2900	-5.372%	246,519	-40.611%
2026-03-11	2.4400	2.488900	2.280000	2.4200	-0.412%	108,638	-43.802%
2026-03-10	2.5300	2.705000	2.400000	2.4300	-3.187%	208,171	-44.033%
2026-03-09	2.4500	2.556900	2.380000	2.5100	+1.619%	248,595	-45.817%
2026-03-06	2.4800	2.570000	2.363000	2.4700	+1.230%	89,224	-44.939%
2026-03-05	2.7000	2.800000	2.425000	2.4400	-6.870%	213,139	-44.262%
2026-03-04	2.4100	2.680000	2.410000	2.6200	+8.714%	165,665	-48.092%
2026-03-03	2.2700	2.490000	2.220100	2.4100	+3.879%	261,805	-43.568%
2026-03-02	2.3100	2.390000	2.170000	2.3200	-4.132%	219,221	-41.379%
2026-02-27	2.4200	2.460000	2.335000	2.4200	0.000%	139,295	-43.802%
2026-02-26	3.0200	3.020000	2.263700	2.4200	-16.263%	309,334	-43.802%
2026-02-25	2.9400	3.080000	2.770000	2.8900	+1.761%	331,792	-52.941%
2026-02-24	2.7400	2.900000	2.722500	2.8400	+5.185%	286,805	-52.113%
2026-02-23	2.8100	2.890000	2.620000	2.7000	-4.255%	160,230	-49.630%
2026-02-20	2.8900	2.890000	2.700000	2.8200	-2.422%	171,203	-51.773%
2026-02-19	2.6400	2.930000	2.552900	2.8900	+7.836%	188,988	-52.941%
2026-02-18	2.7300	2.852900	2.530000	2.6800	-0.372%	376,862	-49.254%
2026-02-17	2.1900	2.710000	2.180000	2.6900	+22.831%	711,851	-49.442%
2026-02-13	2.1500	2.270000	2.100000	2.1900	+2.817%	142,145	-37.900%
2026-02-12	2.1400	2.190000	2.020000	2.1300	-1.389%	140,101	-36.150%
2026-02-11	2.1300	2.190000	1.970000	2.1600	+1.887%	186,038	-37.037%
2026-02-10	2.1400	2.189900	2.014500	2.1200	-1.852%	121,936	-35.849%
2026-02-09	2.0200	2.200000	2.010000	2.1600	+6.404%	169,316	-37.037%
2026-02-06	2.0300	2.080000	1.970000	2.0300	+0.495%	154,322	-33.005%
2026-02-05	2.0600	2.140000	1.960000	2.0200	-2.885%	166,853	-32.673%
2026-02-04	2.1400	2.140000	1.980000	2.0800	-2.804%	138,912	-34.615%
2026-02-03	2.0300	2.160000	2.020000	2.1400	+6.468%	260,242	-36.449%
2026-02-02	1.9300	2.060000	1.925000	2.0100	+3.077%	101,061	-32.338%
2026-01-30	1.9200	2.005000	1.875000	1.9500	+0.515%	152,402	-30.256%
2026-01-29	2.0600	2.150000	1.910000	1.9400	-5.825%	164,278	-29.897%
2026-01-28	2.2500	2.250000	2.050000	2.0600	-7.623%	217,114	-33.981%
2026-01-27	2.0200	2.250200	2.010000	2.2300	+9.852%	111,861	-39.013%
2026-01-26	2.0700	2.108800	2.000000	2.0300	-1.932%	152,376	-33.005%
2026-01-23	2.2800	2.300000	2.055000	2.0700	-8.811%	227,533	-34.300%
2026-01-22	2.2000	2.295000	2.155800	2.2700	+4.128%	139,924	-40.088%
2026-01-21	2.0500	2.200000	2.050000	2.1800	+6.341%	200,624	-37.615%
2026-01-20	1.9350	2.145000	1.920000	2.0500	+2.500%	167,444	-33.659%
2026-01-16	1.8300	2.030000	1.750000	2.0000	+9.290%	453,639	-32.000%
2026-01-15	1.9200	1.920000	1.820100	1.8300	-4.687%	167,560	-25.683%
2026-01-14	1.9400	1.980000	1.895000	1.9200	-2.041%	325,797	-29.167%
2026-01-13	2.0100	2.030000	1.890900	1.9600	-1.508%	300,531	-30.612%
2026-01-12	2.0500	2.070000	1.930000	1.9900	-3.398%	138,710	-31.658%
2026-01-09	2.2300	2.240000	2.020000	2.0600	-7.207%	345,433	-33.981%
2026-01-08	2.2300	2.290100	2.130000	2.2200	0.000%	215,039	-38.739%
2026-01-07	1.9000	2.220000	1.890000	2.2200	+18.717%	553,192	-38.739%
2026-01-06	1.8800	1.930000	1.865000	1.8700	-1.058%	93,208	-27.273%
2026-01-05	1.9400	1.940000	1.855000	1.8900	-1.047%	86,632	-28.042%
2026-01-02	1.9400	1.990000	1.900000	1.9100	-2.051%	129,974	-28.796%
2025-12-31	1.9100	1.990000	1.910000	1.9500	+2.094%	136,676	-30.256%
2025-12-30	1.9400	1.955000	1.885000	1.9100	-1.546%	185,247	-28.796%
2025-12-29	1.9600	2.047000	1.910000	1.9400	-2.020%	138,772	-29.897%
2025-12-26	1.9900	2.020100	1.945000	1.9800	-1.000%	171,505	-31.313%
2025-12-24	1.9500	2.000000	1.930000	2.0000	+2.564%	52,138	-32.000%
2025-12-23	1.9800	1.980000	1.910000	1.9500	-1.515%	103,194	-30.256%
2025-12-22	1.9400	2.030000	1.932600	1.9800	+2.062%	166,962	-31.313%
2025-12-19	1.9500	1.980000	1.865700	1.9400	0.000%	276,788	-29.897%
2025-12-18	1.8900	2.115000	1.859900	1.9400	+4.301%	295,967	-29.897%
2025-12-17	1.8000	1.890000	1.780000	1.8600	+2.762%	199,818	-26.882%
2025-12-16	1.8900	1.940000	1.790000	1.8100	-4.737%	290,218	-24.862%
2025-12-15	1.8700	2.040000	1.860000	1.9000	+2.703%	547,900	-28.421%
2025-12-12	2.0300	2.030000	1.845000	1.8500	-6.566%	247,630	-26.486%
2025-12-11	2.0300	2.125000	1.980000	1.9800	-2.941%	186,627	-31.313%
2025-12-10	2.0600	2.090000	1.960500	2.0400	0.000%	357,170	-33.333%
2025-12-09	2.0500	2.139300	2.000000	2.0400	+0.493%	259,023	-33.333%
2025-12-08	2.0200	2.140000	1.920000	2.0300	0.000%	223,444	-33.005%
2025-12-05	2.1000	2.100000	1.924500	2.0300	-1.932%	254,902	-33.005%
2025-12-04	2.0800	2.180000	2.000000	2.0700	-0.481%	313,742	-34.300%
2025-12-03	1.9800	2.080000	1.930000	2.0800	+5.051%	83,167	-34.615%
2025-12-02	1.9700	2.030000	1.925000	1.9800	0.000%	177,041	-31.313%
2025-12-01	2.2400	2.240000	1.840000	1.9800	-12.000%	479,988	-31.313%
2025-11-28	2.3500	2.350000	2.190000	2.2500	-0.881%	114,811	-39.556%
2025-11-26	2.1900	2.300000	2.100000	2.2700	+3.653%	287,066	-40.088%
2025-11-25	2.0900	2.230000	2.090000	2.1900	+5.797%	213,366	-37.900%
2025-11-24	2.2000	2.260000	2.000100	2.0700	-7.589%	451,466	-34.300%
2025-11-21	2.1900	2.240000	2.066500	2.2400	+5.910%	252,949	-39.286%
2025-11-20	2.4100	2.540000	2.100000	2.1150	-12.241%	565,395	-35.697%
2025-11-19	2.2200	2.470000	2.220000	2.4100	+9.050%	886,912	-43.568%
2025-11-18	1.8700	2.250000	1.850000	2.2100	+16.316%	797,947	-38.462%
2025-11-17	1.8200	2.000000	1.800000	1.9000	+5.556%	293,187	-28.421%
2025-11-14	1.9000	1.905000	1.730000	1.8000	-4.762%	294,260	-24.444%
2025-11-13	1.7400	1.910000	1.670000	1.8900	+9.249%	421,402	-28.042%
2025-11-12	1.6800	1.740000	1.600000	1.7300	+4.217%	293,650	-21.387%
2025-11-11	1.7100	1.740000	1.605000	1.6600	0.000%	522,357	-18.072%
2025-11-10	1.5600	1.690000	1.510000	1.6600	+9.934%	242,253	-18.072%
2025-11-07	1.4800	1.530000	1.410000	1.5100	0.000%	206,869	-9.934%
2025-11-06	1.5300	1.600000	1.460000	1.5100	0.000%	201,898	-9.934%
2025-11-05	1.6100	1.610000	1.440000	1.5100	-5.031%	416,030	-9.934%
2025-11-04	1.6600	1.830000	1.500000	1.5900	-14.054%	1,082,304	-14.465%
2025-11-03	1.3500	1.870000	1.330100	1.8500	+39.098%	2,908,291	-26.486%
2025-10-31	1.4100	1.453200	1.280000	1.3300	-5.674%	199,402	+2.256%
2025-10-30	1.3900	1.450000	1.310000	1.4100	0.000%	349,375	-3.546%
2025-10-29	1.4200	1.630100	1.360000	1.4100	-1.399%	797,017	-3.546%
2025-10-28	1.3500	1.520000	1.280000	1.4300	+5.926%	1,497,157	-4.895%
2025-10-27	1.2200	1.355000	1.210000	1.3500	+10.656%	805,344	+0.741%
2025-10-24	1.4900	1.490000	1.210900	1.2200	-15.862%	801,095	+11.475%
2025-10-23	1.2600	1.520000	1.240000	1.4500	+15.079%	564,591	-6.207%
2025-10-22	1.4200	1.430000	1.250000	1.2600	-11.268%	723,409	+7.937%
2025-10-21	1.1650	1.570000	1.110000	1.4200	+27.928%	3,144,544	-4.225%
2025-10-20	1.0200	1.159900	1.015000	1.1100	+14.433%	338,913	+22.523%
2025-10-17	1.0400	1.080000	0.950100	0.9700	-9.346%	486,928	+40.206%
2025-10-16	1.1300	1.240000	1.030000	1.0700	-2.727%	749,770	+27.103%
2025-10-15	0.9900	1.140000	0.979600	1.1000	+16.959%	731,407	+23.636%
2025-10-14	0.9100	0.977000	0.839900	0.9405	+5.781%	373,812	+44.604%
2025-10-13	0.8900	0.899800	0.850600	0.8891	+4.526%	231,376	+52.964%
2025-10-10	0.9100	0.910000	0.819700	0.8506	-5.489%	292,141	+59.887%
2025-10-09	0.9200	0.930000	0.880100	0.9000	-0.244%	168,299	+51.111%
2025-10-08	0.8983	0.920000	0.887600	0.9022	+4.180%	167,732	+50.743%
2025-10-07	0.8800	0.920000	0.837500	0.8660	+0.104%	327,997	+57.044%
2025-10-06	0.9000	0.918000	0.860200	0.8651	-1.983%	252,612	+57.207%
2025-10-03	0.8800	0.920000	0.860200	0.8826	+1.553%	263,197	+54.090%
2025-10-02	0.8400	0.880000	0.840000	0.8691	+4.059%	127,732	+56.484%
2025-10-01	0.8438	0.889800	0.820000	0.8352	-1.148%	219,613	+62.835%
2025-09-30	0.8100	0.844900	0.800100	0.8449	+5.323%	152,314	+60.966%
2025-09-29	0.8507	0.862500	0.790100	0.8022	-3.209%	260,225	+69.534%
2025-09-26	0.8221	0.889900	0.775200	0.8288	+0.815%	495,751	+64.093%
2025-09-25	0.7202	0.840000	0.716300	0.8221	+14.165%	1,172,310	+65.430%
2025-09-24	0.7300	0.738800	0.700500	0.7201	-0.717%	331,998	+88.863%
2025-09-23	0.7100	0.731500	0.690000	0.7253	+2.112%	575,025	+87.509%
2025-09-22	0.7000	0.719800	0.695000	0.7103	+4.302%	555,766	+91.468%
2025-09-19	0.7445	0.771144	0.681000	0.6810	-6.572%	631,624	+99.706%
2025-09-18	0.7301	0.751000	0.720000	0.7289	+1.152%	428,272	+86.583%
2025-09-17	0.7400	0.789700	0.710200	0.7206	-3.958%	369,773	+88.732%
2025-09-16	0.7900	0.790000	0.740000	0.7503	-3.112%	297,355	+81.261%
2025-09-15	0.7430	0.798799	0.720700	0.7744	+7.451%	358,788	+75.620%
2025-09-12	0.7475	0.750000	0.710100	0.7207	+2.053%	286,942	+88.705%
2025-09-11	0.7300	0.749900	0.696500	0.7062	-0.113%	217,454	+92.580%
2025-09-10	0.7300	0.750000	0.700000	0.7070	+5.522%	647,440	+92.362%
2025-09-09	0.7100	0.720000	0.660300	0.6700	-4.422%	231,819	+102.985%
2025-09-08	0.6762	0.714500	0.652100	0.7010	+6.051%	433,411	+94.009%
2025-09-05	0.6700	0.690000	0.651900	0.6610	+1.411%	310,532	+105.749%
2025-09-04	0.6363	0.686200	0.620000	0.6518	+2.003%	197,928	+108.653%
2025-09-03	0.6775	0.680000	0.632900	0.6390	-4.996%	737,397	+112.833%
2025-09-02	0.6800	0.695790	0.665000	0.6726	-1.088%	67,261	+102.200%
2025-08-29	0.6900	0.699000	0.673000	0.6800	-1.019%	153,396	+100.000%
2025-08-28	0.7045	0.705000	0.670000	0.6870	-2.206%	248,459	+97.962%
2025-08-27	0.7100	0.728000	0.700000	0.7025	-0.496%	85,754	+93.594%
2025-08-26	0.7300	0.730000	0.698700	0.7060	-1.658%	248,455	+92.635%
2025-08-25	0.7000	0.731500	0.690100	0.7179	+2.411%	215,339	+89.441%
2025-08-22	0.6650	0.713000	0.660000	0.7010	+4.909%	165,970	+94.009%
2025-08-21	0.6900	0.696700	0.660000	0.6682	-3.145%	125,897	+103.532%
2025-08-20	0.6800	0.700000	0.675100	0.6899	+0.291%	101,478	+97.130%
2025-08-19	0.7000	0.713000	0.672100	0.6879	-1.729%	255,512	+97.703%
2025-08-18	0.7100	0.720000	0.686900	0.7000	-1.768%	162,950	+94.286%
2025-08-15	0.7390	0.740000	0.710000	0.7126	-1.275%	153,852	+90.850%
2025-08-14	0.7300	0.750000	0.714100	0.7218	+0.923%	132,795	+88.418%
2025-08-13	0.7300	0.762800	0.715200	0.7152	+0.323%	141,939	+90.157%
2025-08-12	0.7120	0.733600	0.710000	0.7129	-1.027%	129,406	+90.770%
2025-08-11	0.7400	0.740000	0.713500	0.7203	-1.464%	100,284	+88.810%
2025-08-08	0.7501	0.760000	0.730200	0.7310	-1.853%	114,120	+86.047%
2025-08-07	0.7640	0.764000	0.735100	0.7448	-5.434%	170,142	+82.599%
2025-08-06	0.7600	0.799900	0.732200	0.7876	+4.901%	350,920	+72.676%
2025-08-05	0.7472	0.756200	0.741000	0.7508	+1.323%	843,429	+81.140%
2025-08-04	0.7600	0.770001	0.730000	0.7410	-3.049%	85,226	+83.536%
2025-08-01	0.7700	0.787190	0.738350	0.7643	+0.566%	140,013	+77.941%
2025-07-31	0.7989	0.830000	0.751700	0.7600	0.000%	377,950	+78.947%
2025-07-30	0.7400	0.804400	0.740000	0.7600	+1.890%	232,590	+78.947%
2025-07-29	0.7900	0.795300	0.730100	0.7459	-4.665%	124,982	+82.330%
2025-07-28	0.7500	0.800000	0.750000	0.7824	+3.233%	158,961	+73.824%
2025-07-25	0.7680	0.785600	0.750000	0.7579	-0.407%	79,442	+79.443%
2025-07-24	0.7300	0.772900	0.730000	0.7610	+2.699%	133,080	+78.712%
2025-07-23	0.7500	0.760100	0.740200	0.7410	+0.816%	105,126	+83.536%
2025-07-22	0.7400	0.750000	0.730000	0.7350	+1.100%	105,521	+85.034%
2025-07-21	0.7500	0.772000	0.720500	0.7270	+0.262%	146,587	+87.070%
2025-07-18	0.7300	0.765000	0.716600	0.7251	-1.334%	130,152	+87.560%
2025-07-17	0.7487	0.769900	0.710000	0.7349	-1.843%	412,654	+85.059%
2025-07-16	0.7200	0.754900	0.720000	0.7487	+3.986%	136,059	+81.648%
2025-07-15	0.7655	0.810000	0.720000	0.7200	-8.595%	134,204	+88.889%
2025-07-14	0.7800	0.820000	0.750200	0.7877	+0.793%	107,366	+72.655%
2025-07-11	0.7559	0.783500	0.740200	0.7815	+3.923%	267,339	+74.024%
2025-07-10	0.8000	0.805150	0.751000	0.7520	-7.492%	210,630	+80.851%
2025-07-09	0.7900	0.824400	0.790000	0.8129	+2.899%	73,357	+67.302%
2025-07-08	0.7900	0.823200	0.770800	0.7900	-0.754%	101,727	+72.152%
2025-07-07	0.8200	0.836300	0.770400	0.7960	-2.927%	83,271	+70.854%
2025-07-03	0.7870	0.849700	0.770000	0.8200	+4.725%	107,604	+65.854%
2025-07-02	0.7311	0.792600	0.730000	0.7830	+7.260%	132,940	+73.691%
2025-07-01	0.7211	0.776000	0.720100	0.7300	+0.704%	423,946	+86.301%
2025-06-30	0.7015	0.773200	0.701500	0.7249	+4.498%	545,971	+87.612%
2025-06-27	0.8064	0.807000	0.693700	0.6937	-14.040%	5,729,010	+96.050%
2025-06-26	0.8200	0.847579	0.790000	0.8070	+1.714%	307,569	+68.525%
2025-06-25	0.7200	0.816500	0.700000	0.7934	+10.501%	503,938	+71.414%
2025-06-24	0.7000	0.750000	0.700000	0.7180	+3.294%	146,711	+89.415%
2025-06-23	0.7109	0.737214	0.690000	0.6951	-2.742%	920,540	+95.655%
2025-06-20	0.7100	0.749000	0.702500	0.7147	+0.946%	163,471	+90.290%
2025-06-18	0.7000	0.748000	0.680000	0.7080	+1.056%	625,161	+92.090%
2025-06-17	0.7100	0.749000	0.696000	0.7006	-2.694%	305,633	+94.119%
2025-06-16	0.7050	0.751800	0.678800	0.7200	+2.710%	300,442	+88.889%
2025-06-13	0.7000	0.719650	0.700000	0.7010	-1.779%	160,559	+94.009%
2025-06-12	0.7261	0.730000	0.700300	0.7137	-1.559%	204,986	+90.556%
2025-06-11	0.7515	0.780500	0.725000	0.7250	-3.462%	235,604	+87.586%
2025-06-10	0.7720	0.792700	0.751000	0.7510	-2.720%	289,504	+81.092%
2025-06-09	0.7607	0.779000	0.741000	0.7720	+0.390%	208,630	+76.166%
2025-06-06	0.7500	0.778900	0.740000	0.7690	+3.639%	234,640	+76.853%
2025-06-05	0.7983	0.798300	0.740000	0.7420	-4.246%	144,892	+83.288%
2025-06-04	0.8000	0.800000	0.731100	0.7749	+0.925%	176,236	+75.507%
2025-06-03	0.7498	0.787500	0.730000	0.7678	+4.919%	174,292	+77.129%
2025-06-02	0.7500	0.750000	0.705100	0.7318	-2.035%	120,139	+85.843%
2025-05-30	0.7879	0.799600	0.733000	0.7470	-6.578%	108,832	+82.062%
2025-05-29	0.7300	0.799800	0.721000	0.7996	+7.690%	152,473	+70.085%
2025-05-28	0.7709	0.786600	0.742300	0.7425	-3.946%	130,914	+83.165%
2025-05-27	0.7400	0.777600	0.730000	0.7730	+5.587%	110,488	+75.938%
2025-05-23	0.7605	0.797800	0.730000	0.7321	-6.620%	200,936	+85.767%
2025-05-22	0.7940	0.829900	0.772000	0.7840	-0.076%	94,872	+73.469%
2025-05-21	0.8300	0.834100	0.769000	0.7846	-4.550%	194,121	+73.337%
2025-05-20	0.7800	0.854100	0.780000	0.8220	+2.750%	93,340	+65.450%
2025-05-19	0.8156	0.847800	0.762000	0.8000	-2.913%	156,281	+70.000%
2025-05-16	0.8600	0.882100	0.807750	0.8240	-4.839%	117,913	+65.049%
2025-05-15	0.8700	0.900000	0.849200	0.8659	-1.781%	95,494	+57.062%
2025-05-14	0.9400	0.940000	0.831500	0.8816	-4.898%	191,803	+54.265%
2025-05-13	0.7490	1.010000	0.739600	0.9270	+28.216%	814,554	+46.710%
2025-05-12	0.7500	0.750000	0.700100	0.7230	+3.286%	142,015	+88.105%
2025-05-09	0.7100	0.714500	0.697500	0.7000	-2.029%	105,790	+94.286%
2025-05-08	0.7062	0.752000	0.694000	0.7145	+2.086%	180,241	+90.343%
2025-05-07	0.6975	0.699900	0.676300	0.6999	+4.791%	140,450	+94.313%
2025-05-06	0.6850	0.699400	0.665500	0.6679	-2.525%	193,784	+103.623%
2025-05-05	0.6700	0.699400	0.660000	0.6852	+1.151%	121,168	+98.482%
2025-05-02	0.6869	0.707900	0.672900	0.6774	-1.095%	176,676	+100.768%
2025-05-01	0.6910	0.699000	0.670001	0.6849	-0.537%	121,761	+98.569%
2025-04-30	0.7100	0.710000	0.675000	0.6886	-6.211%	198,018	+97.502%
2025-04-29	0.7000	0.734200	0.671100	0.7342	+7.971%	203,305	+85.236%
2025-04-28	0.7200	0.720000	0.670000	0.6800	-1.220%	312,072	+100.000%
2025-04-25	0.7044	0.711900	0.665000	0.6884	-3.450%	276,295	+97.560%
2025-04-24	0.7444	0.744400	0.700000	0.7130	-3.921%	227,862	+90.743%
2025-04-23	0.7988	0.822200	0.710100	0.7421	-5.102%	260,689	+83.264%
2025-04-22	0.7403	0.784800	0.720000	0.7820	+8.611%	134,637	+73.913%
2025-04-21	0.7700	0.770001	0.707000	0.7200	-5.013%	154,441	+88.889%
2025-04-17	0.7200	0.820000	0.720000	0.7580	+4.797%	88,114	+79.420%
2025-04-16	0.7731	0.795500	0.715000	0.7233	-6.077%	152,096	+88.027%
2025-04-15	0.7686	0.830000	0.751000	0.7701	-1.534%	68,953	+76.600%
2025-04-14	0.8200	0.820000	0.704000	0.7821	-1.125%	150,504	+73.891%
2025-04-11	0.7273	0.801600	0.701000	0.7910	+6.964%	121,018	+71.934%
2025-04-10	0.7900	0.850000	0.705650	0.7395	-9.041%	172,072	+83.908%
2025-04-09	0.7280	0.833800	0.670400	0.8130	+12.917%	138,975	+67.282%

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

NAUT
Nautilus Biotechnolgy, Inc. Common Stock
stock NASDAQ