5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-21.43%
3 MONTH PERFORMANCE
-38.25%
6 MONTH PERFORMANCE
-20.72%
YEAR-TO-DATE PERFORMANCE
-41.14%
1 YEAR PERFORMANCE
-46.34%
Nautilus Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.70 | $1.76 (3.54%) | $1.81 | $1.68 | 47,840 | $224.56 M |
| 12/24/2024 | $1.71 | $1.73 (1.17%) | $1.76 | $1.69 | 98,355 | $217.03 M |
| 12/23/2024 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.65 | 242,024 | $215.78 M |
| 12/20/2024 | $1.77 | $1.76 (-0.56%) | $1.90 | $1.74 | 706,900 | $220.80 M |
| 12/19/2024 | $1.83 | $1.80 (-1.64%) | $1.94 | $1.78 | 159,377 | $225.81 M |
| 12/18/2024 | $1.97 | $1.81 (-8.12%) | $2.10 | $1.80 | 185,616 | $227.07 M |
| 12/17/2024 | $1.99 | $1.98 (-0.5%) | $1.99 | $1.90 | 148,600 | $248.40 M |
| 12/16/2024 | $1.95 | $2.00 (2.56%) | $2.03 | $1.92 | 100,483 | $250.91 M |
| 12/13/2024 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.92 | 95,734 | $244.63 M |
| 12/12/2024 | $2.11 | $2.04 (-3.32%) | $2.13 | $2.02 | 97,094 | $255.92 M |
| 12/11/2024 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.02 | 86,005 | $260.94 M |
| 12/10/2024 | $2.18 | $2.11 (-3.21%) | $2.21 | $2.07 | 121,100 | $264.70 M |
| 12/09/2024 | $2.15 | $2.17 (0.93%) | $2.21 | $2.06 | 202,500 | $272.23 M |
| 12/06/2024 | $1.97 | $2.14 (8.63%) | $2.14 | $1.91 | 181,527 | $268.47 M |
| 12/05/2024 | $2.20 | $1.92 (-12.73%) | $2.26 | $1.88 | 281,184 | $240.87 M |
| 12/04/2024 | $2.18 | $2.23 (2.29%) | $2.26 | $2.18 | 84,831 | $279.76 M |
| 12/03/2024 | $2.27 | $2.18 (-3.96%) | $2.27 | $2.17 | 265,000 | $273.49 M |
| 12/02/2024 | $2.24 | $2.27 (1.34%) | $2.32 | $2.23 | 97,100 | $284.78 M |
| 11/29/2024 | $2.35 | $2.24 (-4.68%) | $2.44 | $2.24 | 171,203 | $281.01 M |
| 11/27/2024 | $2.25 | $2.30 (2.22%) | $2.38 | $2.25 | 72,253 | $288.54 M |
| 11/26/2024 | $2.47 | $2.24 (-9.31%) | $2.47 | $2.21 | 220,243 | $281.01 M |
| 11/25/2024 | $2.42 | $2.44 (0.83%) | $2.51 | $2.40 | 59,957 | $306.10 M |
| 11/22/2024 | $2.40 | $2.40 (0%) | $2.50 | $2.38 | 108,400 | $301.09 M |
| 11/21/2024 | $2.36 | $2.38 (0.85%) | $2.43 | $2.28 | 101,746 | $298.58 M |
| 11/20/2024 | $2.22 | $2.34 (5.41%) | $2.35 | $2.21 | 68,423 | $293.56 M |
| 11/19/2024 | $2.30 | $2.24 (-2.61%) | $2.34 | $2.23 | 155,600 | $281.01 M |
| 11/18/2024 | $2.31 | $2.32 (0.43%) | $2.37 | $2.27 | 81,300 | $291.05 M |
| 11/15/2024 | $2.49 | $2.30 (-7.63%) | $2.49 | $2.30 | 113,916 | $288.54 M |
| 11/14/2024 | $2.48 | $2.46 (-0.81%) | $2.51 | $2.43 | 81,700 | $308.61 M |
| 11/13/2024 | $2.52 | $2.47 (-1.98%) | $2.55 | $2.44 | 77,844 | $309.87 M |
| 11/12/2024 | $2.43 | $2.49 (2.47%) | $2.58 | $2.40 | 159,704 | $312.38 M |
| 11/11/2024 | $2.57 | $2.42 (-5.84%) | $2.67 | $2.35 | 546,900 | $303.60 M |
| 11/08/2024 | $2.67 | $2.49 (-6.74%) | $2.68 | $2.44 | 159,300 | $312.38 M |
| 11/07/2024 | $2.84 | $2.66 (-6.34%) | $2.92 | $2.66 | 145,703 | $333.70 M |
| 11/06/2024 | $2.81 | $2.89 (2.85%) | $2.90 | $2.74 | 241,363 | $362.56 M |
| 11/05/2024 | $2.56 | $2.64 (3.13%) | $2.69 | $2.55 | 58,500 | $331.19 M |
| 11/04/2024 | $2.59 | $2.57 (-0.77%) | $2.66 | $2.46 | 55,400 | $322.41 M |
| 11/01/2024 | $2.65 | $2.61 (-1.51%) | $2.72 | $2.60 | 39,043 | $327.43 M |
| 10/31/2024 | $2.65 | $2.60 (-1.89%) | $2.71 | $2.60 | 48,818 | $326.18 M |
| 10/30/2024 | $2.81 | $2.65 (-5.69%) | $2.82 | $2.65 | 43,424 | $332.45 M |
| 10/29/2024 | $2.68 | $2.77 (3.36%) | $2.89 | $2.63 | 107,203 | $347.50 M |
| 10/28/2024 | $2.73 | $2.81 (2.93%) | $2.82 | $2.69 | 79,329 | $352.52 M |
| 10/25/2024 | $2.75 | $2.69 (-2.18%) | $2.77 | $2.69 | 48,116 | $337.10 M |
| 10/24/2024 | $2.78 | $2.72 (-2.16%) | $2.80 | $2.71 | 35,239 | $340.86 M |
| 10/23/2024 | $2.76 | $2.75 (-0.36%) | $2.78 | $2.68 | 36,100 | $344.62 M |
| 10/22/2024 | $2.80 | $2.78 (-0.71%) | $2.82 | $2.74 | 253,901 | $348.38 M |
| 10/21/2024 | $2.92 | $2.77 (-5.14%) | $2.95 | $2.76 | 49,717 | $347.13 M |
| 10/18/2024 | $2.87 | $2.95 (2.79%) | $2.97 | $2.81 | 107,010 | $369.69 M |
| 10/17/2024 | $2.95 | $2.87 (-2.71%) | $2.99 | $2.86 | 48,901 | $359.66 M |
| 10/16/2024 | $2.89 | $2.96 (2.42%) | $3.03 | $2.84 | 87,813 | $370.94 M |
| 10/15/2024 | $2.82 | $2.84 (0.71%) | $2.91 | $2.78 | 51,600 | $355.90 M |
| 10/14/2024 | $2.80 | $2.82 (0.71%) | $2.86 | $2.77 | 34,112 | $353.40 M |
| 10/11/2024 | $2.72 | $2.86 (5.15%) | $2.88 | $2.69 | 72,800 | $358.41 M |
| 10/10/2024 | $2.74 | $2.71 (-1.09%) | $2.78 | $2.69 | 39,100 | $339.61 M |
| 10/09/2024 | $2.69 | $2.79 (3.72%) | $2.83 | $2.68 | 40,525 | $349.64 M |
| 10/08/2024 | $2.67 | $2.69 (0.75%) | $2.75 | $2.67 | 26,900 | $337.10 M |
| 10/07/2024 | $2.69 | $2.66 (-1.12%) | $2.71 | $2.62 | 35,323 | $333.34 M |
| 10/04/2024 | $2.69 | $2.71 (0.74%) | $2.73 | $2.64 | 37,900 | $339.61 M |
| 10/03/2024 | $2.70 | $2.63 (-2.59%) | $2.73 | $2.60 | 47,251 | $329.59 M |
| 10/02/2024 | $2.68 | $2.73 (1.87%) | $2.77 | $2.68 | 53,111 | $342.12 M |
| 10/01/2024 | $2.86 | $2.70 (-5.59%) | $2.86 | $2.70 | 51,000 | $338.36 M |
| 09/30/2024 | $2.88 | $2.85 (-1.04%) | $2.94 | $2.81 | 42,505 | $357.16 M |
| 09/27/2024 | $2.89 | $2.91 (0.69%) | $2.93 | $2.86 | 37,642 | $364.67 M |
| 09/26/2024 | $2.83 | $2.85 (0.71%) | $2.89 | $2.79 | 69,578 | $357.16 M |