5 DAY PERFORMANCE
+156.91%
1 MONTH PERFORMANCE
+48.52%
3 MONTH PERFORMANCE
-12.85%
6 MONTH PERFORMANCE
+23.65%
YEAR-TO-DATE PERFORMANCE
+28.72%
1 YEAR PERFORMANCE
+237.00%
Nautilus Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.89 | $0.90 (1.47%) | $0.90 | $0.84 | 663.06 K | $110.06 M |
| 08/06/2026 | $0.94 | $0.89 (-5.83%) | $0.95 | $0.86 | 1.04 M | $112.43 M |
| 08/05/2026 | $1.00 | $0.93 (-7%) | $1.02 | $0.92 | 871.40 K | $118.00 M |
| 08/04/2026 | $1.02 | $0.99 (-3.4%) | $1.06 | $0.98 | 1.87 M | $125.02 M |
| 08/03/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.97 | 1.23 M | $128.16 M |
| 07/31/2026 | $1.02 | $0.98 (-4.22%) | $1.06 | $0.95 | 925.04 K | $123.97 M |
| 07/30/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.00 | 1.22 M | $130.69 M |
| 07/29/2026 | $1.21 | $1.04 (-14.05%) | $1.23 | $1.02 | 1.77 M | $131.96 M |
| 07/28/2026 | $1.60 | $1.20 (-25%) | $1.63 | $1.15 | 2.13 M | $152.26 M |
| 07/27/2026 | $1.71 | $1.66 (-2.92%) | $1.74 | $1.65 | 441.49 K | $210.63 M |
| 07/24/2026 | $1.77 | $1.69 (-4.52%) | $1.79 | $1.68 | 624.40 K | $214.44 M |
| 07/23/2026 | $1.70 | $1.77 (4.12%) | $1.79 | $1.70 | 528.88 K | $224.14 M |
| 07/22/2026 | $1.68 | $1.70 (1.19%) | $1.72 | $1.67 | 425.30 K | $215.28 M |
| 07/21/2026 | $1.69 | $1.70 (0.59%) | $1.72 | $1.66 | 409.10 K | $215.28 M |
| 07/20/2026 | $1.75 | $1.69 (-3.43%) | $1.79 | $1.68 | 307.04 K | $214.01 M |
| 07/17/2026 | $1.60 | $1.74 (8.75%) | $1.77 | $1.57 | 870.90 K | $220.34 M |
| 07/16/2026 | $1.73 | $1.64 (-5.2%) | $1.74 | $1.63 | 532.83 K | $207.68 M |
| 07/15/2026 | $1.75 | $1.74 (-0.57%) | $1.79 | $1.71 | 385.50 K | $220.34 M |
| 07/14/2026 | $1.81 | $1.75 (-3.31%) | $1.82 | $1.75 | 554.12 K | $221.61 M |
| 07/13/2026 | $1.88 | $1.78 (-5.32%) | $1.91 | $1.78 | 847.31 K | $225.41 M |
| 07/10/2026 | $2.07 | $1.89 (-8.7%) | $2.07 | $1.87 | 1.71 M | $239.34 M |
| 07/09/2026 | $1.88 | $1.90 (1.06%) | $1.95 | $1.83 | 2.25 M | $240.61 M |
| 07/08/2026 | $1.69 | $1.78 (5.33%) | $1.82 | $1.66 | 968.14 K | $225.41 M |
| 07/07/2026 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.65 | 647.82 K | $214.01 M |
| 07/06/2026 | $1.75 | $1.72 (-1.71%) | $1.76 | $1.67 | 808.70 K | $217.81 M |
| 07/02/2026 | $1.86 | $1.73 (-6.99%) | $1.88 | $1.69 | 810.20 K | $219.08 M |
| 07/01/2026 | $1.88 | $1.84 (-2.13%) | $2.00 | $1.83 | 2.35 M | $233.01 M |
| 06/30/2026 | $1.81 | $1.87 (3.31%) | $1.89 | $1.78 | 803.52 K | $236.81 M |
| 06/29/2026 | $2.05 | $1.79 (-12.68%) | $2.07 | $1.71 | 2.10 M | $226.68 M |
| 06/26/2026 | $2.23 | $2.00 (-10.31%) | $2.25 | $1.87 | 7.70 M | $253.27 M |
| 06/25/2026 | $2.35 | $2.27 (-3.4%) | $2.45 | $2.23 | 556.62 K | $287.46 M |
| 06/24/2026 | $2.33 | $2.36 (1.29%) | $2.41 | $2.32 | 388.62 K | $298.86 M |
| 06/23/2026 | $2.28 | $2.33 (2.19%) | $2.40 | $2.26 | 311.80 K | $295.06 M |
| 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 |
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.
