5 DAY PERFORMANCE
-8.06%
1 MONTH PERFORMANCE
+34.22%
3 MONTH PERFORMANCE
+169.89%
6 MONTH PERFORMANCE
-12.24%
YEAR-TO-DATE PERFORMANCE
+28.72%
1 YEAR PERFORMANCE
+66.23%
Nautilus Biotechnology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $2.34 | $2.29 (-1.93%) | $2.39 | $2.15 | 6.45 M | $291.38 M |
| 11/03/2026 | $2.40 | $2.35 (-2.08%) | $2.55 | $2.32 | 4.79 M | $299.01 M |
| 11/02/2026 | $2.74 | $2.34 (-14.6%) | $2.75 | $2.27 | 7.31 M | $297.74 M |
| 10/30/2026 | $2.88 | $2.73 (-5.21%) | $3.08 | $2.64 | 8.07 M | $347.36 M |
| 10/29/2026 | $3.22 | $3.14 (-2.48%) | $3.42 | $3.08 | 7.51 M | $399.53 M |
| 10/28/2026 | $3.00 | $3.21 (7%) | $3.34 | $2.80 | 15.15 M | $408.43 M |
| 10/27/2026 | $2.34 | $2.89 (23.5%) | $3.02 | $2.17 | 20.70 M | $367.72 M |
| 10/26/2026 | $3.15 | $2.44 (-22.54%) | $3.18 | $2.23 | 16.59 M | $310.46 M |
| 10/23/2026 | $2.58 | $3.24 (25.58%) | $3.26 | $2.57 | 13.79 M | $412.25 M |
| 10/22/2026 | $2.72 | $2.60 (-4.41%) | $2.86 | $2.54 | 6.91 M | $329.91 M |
| 10/21/2026 | $2.50 | $2.71 (8.4%) | $2.83 | $2.50 | 8.66 M | $343.86 M |
| 10/20/2026 | $2.62 | $2.55 (-2.67%) | $2.71 | $2.38 | 10.02 M | $323.56 M |
| 10/19/2026 | $2.03 | $2.63 (29.56%) | $2.68 | $1.97 | 14.97 M | $333.71 M |
| 10/16/2026 | $2.17 | $2.06 (-5.07%) | $2.23 | $1.99 | 6.46 M | $261.39 M |
| 10/15/2026 | $2.07 | $2.16 (4.35%) | $2.20 | $1.88 | 8.64 M | $274.08 M |
| 10/14/2026 | $2.00 | $2.16 (8%) | $2.19 | $1.91 | 8.18 M | $274.08 M |
| 10/13/2026 | $2.13 | $2.05 (-3.76%) | $2.34 | $2.00 | 7.47 M | $260.12 M |
| 10/12/2026 | $2.17 | $2.17 (0%) | $2.25 | $1.86 | 13.55 M | $275.34 M |
| 10/09/2026 | $1.93 | $2.25 (16.58%) | $2.46 | $1.85 | 19.58 M | $285.49 M |
| 10/08/2026 | $2.00 | $1.82 (-9%) | $2.01 | $1.75 | 6.61 M | $230.93 M |
| 10/07/2026 | $1.67 | $1.96 (17.37%) | $2.17 | $1.62 | 12.53 M | $248.70 M |
| 10/06/2026 | $1.89 | $1.77 (-6.35%) | $2.09 | $1.73 | 11.02 M | $224.59 M |
| 10/05/2026 | $2.19 | $1.87 (-14.61%) | $2.48 | $1.81 | 29.56 M | $237.28 M |
| 10/02/2026 | $1.65 | $1.96 (18.79%) | $1.97 | $1.60 | 14.19 M | $248.70 M |
| 10/01/2026 | $1.43 | $1.57 (9.79%) | $1.68 | $1.38 | 8.51 M | $199.21 M |
| 09/30/2026 | $1.46 | $1.42 (-2.74%) | $1.49 | $1.29 | 12.79 M | $180.18 M |
| 09/29/2026 | $1.19 | $1.37 (15.13%) | $1.60 | $1.08 | 22.39 M | $173.83 M |
| 09/28/2026 | $1.00 | $1.11 (11%) | $1.17 | $0.99 | 4.10 M | $140.84 M |
| 09/25/2026 | $1.00 | $0.96 (-3.73%) | $1.04 | $0.96 | 681.68 K | $122.15 M |
| 09/24/2026 | $0.94 | $0.99 (5.37%) | $1.01 | $0.94 | 518.81 K | $125.68 M |
| 09/23/2026 | $1.00 | $0.95 (-4.61%) | $1.02 | $0.95 | 386.71 K | $121.04 M |
| 09/22/2026 | $0.96 | $1.00 (4.1%) | $1.02 | $0.95 | 606.82 K | $126.81 M |
| 09/21/2026 | $0.97 | $0.95 (-1.07%) | $0.97 | $0.90 | 738.00 K | $121.14 M |
| 09/18/2026 | $0.97 | $0.97 (-0.01%) | $1.00 | $0.94 | 1.78 M | $122.57 M |
| 09/17/2026 | $1.01 | $0.97 (-3.79%) | $1.03 | $0.96 | 679.31 K | $123.33 M |
| 09/16/2026 | $0.92 | $0.97 (5.9%) | $1.00 | $0.91 | 1.15 M | $123.33 M |
| 09/15/2026 | $0.90 | $0.89 (-1.04%) | $0.97 | $0.88 | 945.05 K | $113.06 M |
| 09/14/2026 | $1.01 | $0.91 (-10.27%) | $1.02 | $0.90 | 1.23 M | $115.00 M |
| 09/11/2026 | $1.00 | $1.02 (2%) | $1.04 | $0.99 | 826.90 K | $129.42 M |
| 09/10/2026 | $1.12 | $0.99 (-11.64%) | $1.13 | $0.97 | 1.97 M | $125.57 M |
| 09/09/2026 | $0.94 | $1.12 (18.62%) | $1.14 | $0.93 | 3.89 M | $142.11 M |
| 09/08/2026 | $0.91 | $0.93 (2.29%) | $1.00 | $0.89 | 1.07 M | $117.75 M |
| 09/04/2026 | $0.91 | $0.90 (-0.31%) | $0.95 | $0.89 | 579.44 K | $114.82 M |
| 09/03/2026 | $0.98 | $0.92 (-6.16%) | $0.98 | $0.90 | 795.84 K | $116.67 M |
| 09/02/2026 | $0.94 | $0.96 (2.17%) | $0.99 | $0.92 | 836.13 K | $122.04 M |
| 09/01/2026 | $0.96 | $0.93 (-3.58%) | $0.97 | $0.91 | 570.99 K | $117.56 M |
| 08/31/2026 | $0.90 | $0.97 (8.04%) | $0.98 | $0.89 | 785.28 K | $123.38 M |
| 08/28/2026 | $0.90 | $0.89 (-1.59%) | $0.92 | $0.87 | 489.27 K | $112.38 M |
| 08/27/2026 | $0.95 | $0.90 (-4.83%) | $0.98 | $0.90 | 522.57 K | $114.72 M |
| 08/26/2026 | $0.92 | $0.94 (1.64%) | $0.95 | $0.91 | 864.19 K | $118.94 M |
| 08/25/2026 | $0.89 | $0.88 (-0.98%) | $0.92 | $0.86 | 491.81 K | $111.83 M |
| 08/24/2026 | $0.98 | $0.88 (-10.68%) | $0.98 | $0.86 | 610.79 K | $111.06 M |
| 08/21/2026 | $0.92 | $0.95 (3.75%) | $0.98 | $0.89 | 852.44 K | $121.11 M |
| 08/20/2026 | $0.89 | $0.90 (1.37%) | $0.93 | $0.88 | 496.20 K | $114.49 M |
| 08/19/2026 | $0.88 | $0.90 (1.91%) | $0.92 | $0.87 | 515.74 K | $114.39 M |
| 08/18/2026 | $0.88 | $0.85 (-3.26%) | $0.89 | $0.84 | 487.32 K | $108.08 M |
| 08/17/2026 | $0.88 | $0.88 (0.06%) | $0.91 | $0.86 | 487.20 K | $111.72 M |
| 08/14/2026 | $0.90 | $0.89 (-0.89%) | $0.91 | $0.86 | 630.30 K | $113.18 M |
| 08/13/2026 | $0.91 | $0.89 (-2.38%) | $0.92 | $0.88 | 498.11 K | $112.93 M |
| 08/12/2026 | $0.89 | $0.90 (1.02%) | $0.92 | $0.88 | 608.53 K | $114.16 M |
| 08/11/2026 | $0.89 | $0.89 (0.29%) | $0.93 | $0.87 | 328.14 K | $113.03 M |
| 08/10/2026 | $0.91 | $0.87 (-4.95%) | $0.97 | $0.86 | 823.20 K | $109.76 M |
| 08/07/2026 | $0.89 | $0.90 (1.59%) | $0.94 | $0.84 | 916.82 K | $114.21 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 |
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.
