5 DAY PERFORMANCE
+10.09%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
-30.66%
6 MONTH PERFORMANCE
+28.72%
YEAR-TO-DATE PERFORMANCE
+28.72%
1 YEAR PERFORMANCE
+261.10%
Nautilus Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.29 | $2.31 (0.87%) | $2.34 | $2.23 | 446.63 K | $292.53 M |
| 06/18/2026 | $2.17 | $2.28 (5.07%) | $2.28 | $2.11 | 475.60 K | $288.73 M |
| 06/17/2026 | $2.21 | $2.18 (-1.36%) | $2.28 | $2.15 | 291.00 K | $276.06 M |
| 06/16/2026 | $2.25 | $2.17 (-3.56%) | $2.30 | $2.16 | 393.95 K | $274.80 M |
| 06/15/2026 | $2.29 | $2.25 (-1.75%) | $2.32 | $2.25 | 347.19 K | $284.93 M |
| 06/12/2026 | $2.32 | $2.24 (-3.45%) | $2.36 | $2.21 | 441.40 K | $283.66 M |
| 06/11/2026 | $2.28 | $2.29 (0.44%) | $2.39 | $2.25 | 548.27 K | $289.99 M |
| 06/10/2026 | $2.31 | $2.26 (-2.16%) | $2.41 | $2.26 | 233.52 K | $286.19 M |
| 06/09/2026 | $2.36 | $2.35 (-0.42%) | $2.42 | $2.29 | 352.25 K | $297.59 M |
| 06/08/2026 | $2.45 | $2.33 (-4.9%) | $2.46 | $2.30 | 441.50 K | $295.06 M |
| 06/05/2026 | $2.65 | $2.39 (-9.81%) | $2.67 | $2.37 | 491.53 K | $302.66 M |
| 06/04/2026 | $2.57 | $2.68 (4.28%) | $2.75 | $2.55 | 300.43 K | $339.38 M |
| 06/03/2026 | $2.69 | $2.58 (-4.09%) | $2.72 | $2.58 | 368.84 K | $326.72 M |
| 06/02/2026 | $2.72 | $2.68 (-1.47%) | $2.77 | $2.65 | 559.91 K | $339.38 M |
| 06/01/2026 | $2.76 | $2.77 (0.36%) | $2.89 | $2.72 | 484.40 K | $350.78 M |
| 05/29/2026 | $2.58 | $2.74 (6.2%) | $2.76 | $2.52 | 544.94 K | $346.98 M |
| 05/28/2026 | $2.55 | $2.60 (1.96%) | $2.69 | $2.49 | 379.99 K | $329.25 M |
| 05/27/2026 | $2.46 | $2.56 (4.07%) | $2.60 | $2.40 | 517.35 K | $324.19 M |
| 05/26/2026 | $2.54 | $2.43 (-4.33%) | $2.60 | $2.40 | 387.50 K | $307.72 M |
| 05/22/2026 | $2.59 | $2.54 (-1.93%) | $2.60 | $2.50 | 363.06 K | $321.65 M |
| 05/21/2026 | $2.38 | $2.54 (6.72%) | $2.57 | $2.29 | 528.70 K | $321.65 M |
| 05/20/2026 | $2.37 | $2.38 (0.42%) | $2.41 | $2.31 | 317.70 K | $301.39 M |
| 05/19/2026 | $2.36 | $2.38 (0.85%) | $2.42 | $2.30 | 355.17 K | $301.39 M |
| 05/18/2026 | $2.53 | $2.36 (-6.72%) | $2.59 | $2.35 | 562.75 K | $298.86 M |
| 05/15/2026 | $2.59 | $2.51 (-3.09%) | $2.59 | $2.47 | 333.15 K | $317.85 M |
| 05/14/2026 | $2.92 | $2.62 (-10.27%) | $2.92 | $2.55 | 644.82 K | $331.78 M |
| 05/13/2026 | $2.95 | $2.95 (0%) | $3.16 | $2.92 | 450.50 K | $373.57 M |
| 05/12/2026 | $3.01 | $2.93 (-2.66%) | $3.03 | $2.87 | 252.20 K | $371.04 M |
| 05/11/2026 | $2.86 | $3.02 (5.59%) | $3.04 | $2.82 | 1.18 M | $382.44 M |
| 05/08/2026 | $2.90 | $2.68 (-7.59%) | $2.90 | $2.67 | 258.00 K | $339.38 M |
| 05/07/2026 | $2.96 | $2.88 (-2.7%) | $3.05 | $2.84 | 169.86 K | $364.71 M |
| 05/06/2026 | $2.90 | $2.94 (1.38%) | $2.99 | $2.73 | 241.52 K | $372.31 M |
| 05/05/2026 | $2.94 | $2.86 (-2.72%) | $3.03 | $2.81 | 276.94 K | $362.18 M |
| 05/04/2026 | $2.71 | $2.89 (6.64%) | $3.01 | $2.71 | 292.92 K | $365.97 M |
| 05/01/2026 | $2.66 | $2.70 (1.5%) | $2.74 | $2.63 | 266.71 K | $341.91 M |
| 04/30/2026 | $2.53 | $2.63 (3.95%) | $2.68 | $2.49 | 177.29 K | $333.05 M |
| 04/29/2026 | $2.58 | $2.50 (-3.1%) | $2.68 | $2.43 | 293.48 K | $316.59 M |
| 04/28/2026 | $2.77 | $2.59 (-6.5%) | $2.82 | $2.46 | 351.60 K | $327.98 M |
| 04/27/2026 | $2.63 | $2.57 (-2.28%) | $2.84 | $2.57 | 322.80 K | $325.45 M |
| 04/24/2026 | $2.62 | $2.62 (0%) | $2.71 | $2.53 | 286.72 K | $331.78 M |
| 04/23/2026 | $2.83 | $2.58 (-8.83%) | $2.83 | $2.55 | 331.71 K | $326.72 M |
| 04/22/2026 | $2.82 | $2.87 (1.77%) | $2.88 | $2.68 | 359.50 K | $363.44 M |
| 04/21/2026 | $2.95 | $2.78 (-5.76%) | $2.95 | $2.73 | 244.41 K | $352.04 M |
| 04/20/2026 | $3.00 | $2.96 (-1.33%) | $3.03 | $2.92 | 151.90 K | $374.84 M |
| 04/17/2026 | $3.20 | $3.03 (-5.31%) | $3.20 | $2.91 | 204.09 K | $383.70 M |
| 04/16/2026 | $3.24 | $3.13 (-3.4%) | $3.28 | $2.92 | 484.91 K | $396.37 M |
| 04/15/2026 | $3.03 | $3.25 (7.26%) | $3.28 | $3.03 | 281.03 K | $411.56 M |
| 04/14/2026 | $3.00 | $3.06 (2%) | $3.13 | $2.96 | 295.24 K | $387.50 M |
| 04/13/2026 | $2.96 | $2.97 (0.34%) | $3.09 | $2.92 | 306.80 K | $376.11 M |
| 04/10/2026 | $3.07 | $2.95 (-3.91%) | $3.18 | $2.83 | 393.20 K | $373.57 M |
| 04/09/2026 | $3.13 | $3.04 (-2.88%) | $3.27 | $3.03 | 295.34 K | $384.97 M |
| 04/08/2026 | $3.35 | $3.13 (-6.57%) | $3.40 | $3.10 | 349.82 K | $396.37 M |
| 04/07/2026 | $3.29 | $3.12 (-5.17%) | $3.37 | $3.05 | 404.63 K | $395.10 M |
| 04/06/2026 | $3.30 | $3.35 (1.52%) | $3.47 | $3.26 | 197.22 K | $424.23 M |
| 04/02/2026 | $3.23 | $3.31 (2.48%) | $3.43 | $3.12 | 218.14 K | $419.16 M |
| 04/01/2026 | $3.87 | $3.36 (-13.18%) | $4.05 | $3.35 | 468.70 K | $425.49 M |
| 03/31/2026 | $3.51 | $3.88 (10.54%) | $3.94 | $3.51 | 387.90 K | $491.34 M |
| 03/30/2026 | $3.49 | $3.43 (-1.72%) | $3.60 | $3.25 | 290.21 K | $434.36 M |
| 03/27/2026 | $3.70 | $3.48 (-5.95%) | $3.70 | $3.25 | 432.04 K | $440.69 M |
| 03/26/2026 | $3.82 | $3.78 (-1.05%) | $3.88 | $3.40 | 454.33 K | $478.68 M |
| 03/25/2026 | $4.00 | $3.91 (-2.25%) | $4.31 | $3.76 | 1.01 M | $495.14 M |
| 03/24/2026 | $3.71 | $3.95 (6.47%) | $3.98 | $3.50 | 1.16 M | $500.21 M |
| 03/23/2026 | $3.03 | $3.62 (19.47%) | $3.75 | $2.95 | 1.10 M | $458.42 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.
