5 DAY PERFORMANCE
-55.42%
1 MONTH PERFORMANCE
-41.55%
3 MONTH PERFORMANCE
+33.52%
6 MONTH PERFORMANCE
+14.77%
YEAR-TO-DATE PERFORMANCE
-47.46%
1 YEAR PERFORMANCE
-58.76%
Nautilus Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.10 | $2.03 (-3.33%) | $2.10 | $1.92 | 254.90 K | $256.22 M |
| 12/04/2025 | $2.08 | $2.07 (-0.48%) | $2.18 | $2.00 | 313.74 K | $261.27 M |
| 12/03/2025 | $1.98 | $2.08 (5.05%) | $2.08 | $1.93 | 83.20 K | $262.53 M |
| 12/02/2025 | $1.97 | $1.98 (0.51%) | $2.03 | $1.93 | 177.04 K | $249.91 M |
| 12/01/2025 | $2.24 | $1.98 (-11.61%) | $2.24 | $1.84 | 480.00 K | $249.91 M |
| 11/28/2025 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.19 | 114.81 K | $283.99 M |
| 11/26/2025 | $2.19 | $2.27 (3.65%) | $2.30 | $2.10 | 287.10 K | $286.52 M |
| 11/25/2025 | $2.09 | $2.19 (4.78%) | $2.23 | $2.09 | 213.37 K | $276.42 M |
| 11/24/2025 | $2.20 | $2.07 (-5.91%) | $2.26 | $2.00 | 451.50 K | $261.27 M |
| 11/21/2025 | $2.19 | $2.24 (2.28%) | $2.24 | $2.07 | 252.95 K | $282.73 M |
| 11/20/2025 | $2.41 | $2.12 (-12.03%) | $2.54 | $2.10 | 565.40 K | $267.58 M |
| 11/19/2025 | $2.22 | $2.41 (8.56%) | $2.47 | $2.22 | 886.91 K | $304.19 M |
| 11/18/2025 | $1.87 | $2.21 (18.18%) | $2.25 | $1.85 | 797.95 K | $278.94 M |
| 11/17/2025 | $1.82 | $1.90 (4.4%) | $2.00 | $1.80 | 293.20 K | $239.82 M |
| 11/14/2025 | $1.90 | $1.80 (-5.26%) | $1.91 | $1.73 | 294.30 K | $227.19 M |
| 11/13/2025 | $1.74 | $1.89 (8.62%) | $1.91 | $1.67 | 421.40 K | $238.55 M |
| 11/12/2025 | $1.68 | $1.73 (2.98%) | $1.74 | $1.60 | 293.65 K | $218.36 M |
| 11/11/2025 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.61 | 522.40 K | $209.52 M |
| 11/10/2025 | $1.56 | $1.66 (6.41%) | $1.69 | $1.51 | 242.25 K | $209.52 M |
| 11/07/2025 | $1.48 | $1.51 (2.03%) | $1.53 | $1.41 | 206.87 K | $190.59 M |
| 11/06/2025 | $1.53 | $1.51 (-1.31%) | $1.60 | $1.46 | 201.90 K | $190.59 M |
| 11/05/2025 | $1.61 | $1.51 (-6.21%) | $1.61 | $1.44 | 416.03 K | $190.59 M |
| 11/04/2025 | $1.66 | $1.59 (-4.22%) | $1.83 | $1.50 | 1.08 M | $200.69 M |
| 11/03/2025 | $1.35 | $1.85 (37.04%) | $1.87 | $1.33 | 2.91 M | $233.50 M |
| 10/31/2025 | $1.41 | $1.33 (-5.67%) | $1.45 | $1.28 | 199.40 K | $167.87 M |
| 10/30/2025 | $1.39 | $1.41 (1.44%) | $1.45 | $1.31 | 349.40 K | $177.97 M |
| 10/29/2025 | $1.42 | $1.41 (-0.7%) | $1.63 | $1.36 | 797.02 K | $177.97 M |
| 10/28/2025 | $1.35 | $1.43 (5.93%) | $1.52 | $1.28 | 1.50 M | $180.49 M |
| 10/27/2025 | $1.22 | $1.35 (10.66%) | $1.36 | $1.21 | 805.34 K | $170.40 M |
| 10/24/2025 | $1.49 | $1.22 (-18.12%) | $1.49 | $1.21 | 801.10 K | $153.99 M |
| 10/23/2025 | $1.26 | $1.45 (15.08%) | $1.52 | $1.24 | 564.72 K | $182.95 M |
| 10/22/2025 | $1.42 | $1.26 (-11.27%) | $1.43 | $1.25 | 723.41 K | $158.98 M |
| 10/21/2025 | $1.17 | $1.42 (21.37%) | $1.57 | $1.11 | 3.14 M | $179.17 M |
| 10/20/2025 | $1.02 | $1.11 (8.82%) | $1.16 | $1.01 | 338.91 K | $140.05 M |
| 10/17/2025 | $1.04 | $0.97 (-6.73%) | $1.08 | $0.95 | 486.93 K | $122.39 M |
| 10/16/2025 | $1.13 | $1.07 (-5.31%) | $1.24 | $1.03 | 749.80 K | $135.01 M |
| 10/15/2025 | $0.99 | $1.10 (11.11%) | $1.14 | $0.98 | 731.41 K | $138.79 M |
| 10/14/2025 | $0.91 | $0.94 (3.35%) | $0.98 | $0.84 | 373.81 K | $118.67 M |
| 10/13/2025 | $0.89 | $0.89 (-0.1%) | $0.90 | $0.85 | 231.40 K | $112.18 M |
| 10/10/2025 | $0.91 | $0.85 (-6.53%) | $0.91 | $0.82 | 292.14 K | $107.32 M |
| 10/09/2025 | $0.92 | $0.90 (-2.17%) | $0.93 | $0.88 | 168.30 K | $113.56 M |
| 10/08/2025 | $0.90 | $0.90 (0.43%) | $0.92 | $0.89 | 167.73 K | $113.84 M |
| 10/07/2025 | $0.88 | $0.87 (-1.59%) | $0.92 | $0.84 | 328.00 K | $109.27 M |
| 10/06/2025 | $0.90 | $0.87 (-3.88%) | $0.92 | $0.86 | 252.61 K | $109.15 M |
| 10/03/2025 | $0.88 | $0.88 (0.3%) | $0.92 | $0.86 | 263.20 K | $111.36 M |
| 10/02/2025 | $0.84 | $0.87 (3.46%) | $0.88 | $0.84 | 127.73 K | $109.66 M |
| 10/01/2025 | $0.84 | $0.84 (-1.02%) | $0.89 | $0.82 | 219.61 K | $105.38 M |
| 09/30/2025 | $0.81 | $0.84 (4.31%) | $0.84 | $0.80 | 152.31 K | $106.61 M |
| 09/29/2025 | $0.85 | $0.80 (-5.7%) | $0.86 | $0.79 | 260.23 K | $101.22 M |
| 09/26/2025 | $0.82 | $0.83 (0.81%) | $0.89 | $0.78 | 495.80 K | $104.57 M |
| 09/25/2025 | $0.72 | $0.82 (14.15%) | $0.84 | $0.72 | 1.17 M | $103.73 M |
| 09/24/2025 | $0.73 | $0.72 (-1.36%) | $0.74 | $0.70 | 332.00 K | $90.86 M |
| 09/23/2025 | $0.71 | $0.73 (2.15%) | $0.73 | $0.69 | 575.03 K | $91.51 M |
| 09/22/2025 | $0.70 | $0.71 (1.47%) | $0.72 | $0.70 | 555.80 K | $89.62 M |
| 09/19/2025 | $0.74 | $0.68 (-8.53%) | $0.77 | $0.68 | 631.62 K | $85.93 M |
| 09/18/2025 | $0.73 | $0.73 (-0.16%) | $0.75 | $0.72 | 428.30 K | $91.98 M |
| 09/17/2025 | $0.74 | $0.72 (-2.62%) | $0.79 | $0.71 | 369.80 K | $90.97 M |
| 09/16/2025 | $0.79 | $0.75 (-5.03%) | $0.79 | $0.74 | 297.36 K | $94.63 M |
| 09/15/2025 | $0.74 | $0.77 (4.23%) | $0.80 | $0.72 | 358.80 K | $97.66 M |
| 09/12/2025 | $0.75 | $0.72 (-3.59%) | $0.75 | $0.71 | 286.94 K | $90.93 M |
| 09/11/2025 | $0.73 | $0.71 (-3.26%) | $0.75 | $0.70 | 217.50 K | $89.10 M |
| 09/10/2025 | $0.73 | $0.71 (-3.15%) | $0.75 | $0.70 | 647.44 K | $89.21 M |
| 09/09/2025 | $0.71 | $0.67 (-5.63%) | $0.72 | $0.66 | 231.82 K | $84.54 M |
| 09/08/2025 | $0.68 | $0.70 (3.67%) | $0.71 | $0.65 | 433.41 K | $88.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
