5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
+9.07%
3 MONTH PERFORMANCE
-42.54%
6 MONTH PERFORMANCE
-66.65%
YEAR-TO-DATE PERFORMANCE
-55.54%
1 YEAR PERFORMANCE
-72.74%
Nautilus Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.79 | $0.75 (-5.19%) | $0.80 | $0.73 | 108.83 K | $93.31 M |
| 05/29/2025 | $0.73 | $0.80 (9.53%) | $0.80 | $0.72 | 152.50 K | $99.89 M |
| 05/28/2025 | $0.77 | $0.74 (-3.68%) | $0.79 | $0.74 | 130.91 K | $92.75 M |
| 05/27/2025 | $0.74 | $0.77 (4.46%) | $0.78 | $0.73 | 110.50 K | $96.56 M |
| 05/23/2025 | $0.76 | $0.73 (-3.73%) | $0.80 | $0.73 | 200.94 K | $91.45 M |
| 05/22/2025 | $0.79 | $0.78 (-1.26%) | $0.83 | $0.77 | 94.90 K | $97.94 M |
| 05/21/2025 | $0.83 | $0.78 (-5.47%) | $0.83 | $0.77 | 194.12 K | $98.01 M |
| 05/20/2025 | $0.78 | $0.82 (5.38%) | $0.85 | $0.78 | 93.34 K | $102.68 M |
| 05/19/2025 | $0.82 | $0.80 (-1.91%) | $0.85 | $0.76 | 156.30 K | $99.94 M |
| 05/16/2025 | $0.86 | $0.82 (-4.19%) | $0.88 | $0.81 | 117.91 K | $102.93 M |
| 05/15/2025 | $0.87 | $0.87 (-0.47%) | $0.90 | $0.85 | 95.50 K | $108.17 M |
| 05/14/2025 | $0.94 | $0.88 (-6.21%) | $0.94 | $0.83 | 191.80 K | $110.13 M |
| 05/13/2025 | $0.75 | $0.93 (23.77%) | $1.01 | $0.74 | 814.60 K | $115.80 M |
| 05/12/2025 | $0.75 | $0.72 (-3.6%) | $0.75 | $0.70 | 142.02 K | $90.32 M |
| 05/09/2025 | $0.71 | $0.70 (-1.41%) | $0.71 | $0.70 | 105.79 K | $87.44 M |
| 05/08/2025 | $0.71 | $0.71 (1.18%) | $0.75 | $0.69 | 180.24 K | $89.25 M |
| 05/07/2025 | $0.70 | $0.70 (0.34%) | $0.70 | $0.68 | 140.50 K | $87.44 M |
| 05/06/2025 | $0.69 | $0.67 (-2.5%) | $0.70 | $0.67 | 193.80 K | $83.45 M |
| 05/05/2025 | $0.67 | $0.69 (2.27%) | $0.70 | $0.66 | 121.20 K | $85.59 M |
| 05/02/2025 | $0.69 | $0.68 (-1.38%) | $0.71 | $0.67 | 176.70 K | $84.62 M |
| 05/01/2025 | $0.69 | $0.68 (-0.88%) | $0.70 | $0.67 | 121.76 K | $85.56 M |
| 04/30/2025 | $0.71 | $0.69 (-3.01%) | $0.71 | $0.68 | 198.02 K | $86.02 M |
| 04/29/2025 | $0.70 | $0.73 (4.89%) | $0.73 | $0.67 | 203.31 K | $91.72 M |
| 04/28/2025 | $0.72 | $0.68 (-5.56%) | $0.72 | $0.67 | 312.10 K | $85.78 M |
| 04/25/2025 | $0.70 | $0.69 (-2.27%) | $0.71 | $0.67 | 276.30 K | $85.99 M |
| 04/24/2025 | $0.74 | $0.71 (-4.22%) | $0.74 | $0.70 | 227.90 K | $89.69 M |
| 04/23/2025 | $0.80 | $0.74 (-7.1%) | $0.82 | $0.71 | 260.70 K | $93.35 M |
| 04/22/2025 | $0.74 | $0.78 (5.63%) | $0.78 | $0.72 | 134.64 K | $98.37 M |
| 04/21/2025 | $0.77 | $0.72 (-6.49%) | $0.77 | $0.71 | 154.44 K | $90.57 M |
| 04/17/2025 | $0.72 | $0.76 (5.28%) | $0.82 | $0.72 | 88.11 K | $95.35 M |
| 04/16/2025 | $0.77 | $0.72 (-6.44%) | $0.80 | $0.72 | 152.10 K | $90.99 M |
| 04/15/2025 | $0.77 | $0.77 (0.2%) | $0.83 | $0.75 | 69.00 K | $96.88 M |
| 04/14/2025 | $0.82 | $0.78 (-4.62%) | $0.82 | $0.70 | 150.50 K | $98.39 M |
| 04/11/2025 | $0.73 | $0.79 (8.76%) | $0.80 | $0.70 | 121.02 K | $99.50 M |
| 04/10/2025 | $0.79 | $0.74 (-6.39%) | $0.85 | $0.71 | 172.10 K | $93.03 M |
| 04/09/2025 | $0.73 | $0.81 (11.68%) | $0.83 | $0.67 | 138.98 K | $102.27 M |
| 04/08/2025 | $0.82 | $0.72 (-12.2%) | $0.91 | $0.70 | 221.80 K | $90.57 M |
| 04/07/2025 | $0.66 | $0.80 (21.83%) | $0.81 | $0.66 | 236.23 K | $101.15 M |
| 04/04/2025 | $0.73 | $0.70 (-4.41%) | $0.73 | $0.67 | 292.16 K | $87.60 M |
| 04/03/2025 | $0.85 | $0.75 (-11.65%) | $0.85 | $0.75 | 251.54 K | $94.47 M |
| 04/02/2025 | $0.82 | $0.89 (9.37%) | $0.89 | $0.80 | 232.22 K | $112.22 M |
| 04/01/2025 | $0.86 | $0.83 (-3.48%) | $0.90 | $0.83 | 111.63 K | $104.42 M |
| 03/31/2025 | $0.89 | $0.86 (-3.26%) | $0.90 | $0.82 | 121.00 K | $108.31 M |
| 03/28/2025 | $0.93 | $0.89 (-4.57%) | $0.93 | $0.88 | 78.21 K | $111.64 M |
| 03/27/2025 | $0.90 | $0.94 (4.09%) | $0.94 | $0.89 | 123.20 K | $117.85 M |
| 03/26/2025 | $0.90 | $0.90 (0.02%) | $0.95 | $0.89 | 147.10 K | $113.24 M |
| 03/25/2025 | $0.98 | $0.92 (-6.08%) | $1.03 | $0.90 | 266.90 K | $115.78 M |
| 03/24/2025 | $1.00 | $1.00 (-0.02%) | $1.06 | $0.98 | 152.50 K | $125.77 M |
| 03/21/2025 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.95 | 366.62 K | $124.54 M |
| 03/20/2025 | $0.95 | $1.00 (4.71%) | $1.06 | $0.93 | 190.84 K | $125.78 M |
| 03/19/2025 | $1.07 | $0.96 (-10.28%) | $1.10 | $0.94 | 545.20 K | $120.76 M |
| 03/18/2025 | $1.11 | $1.06 (-4.5%) | $1.14 | $1.06 | 67.03 K | $133.34 M |
| 03/17/2025 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.11 | 67.80 K | $140.89 M |
| 03/14/2025 | $1.11 | $1.11 (0%) | $1.16 | $1.09 | 84.52 K | $139.63 M |
| 03/13/2025 | $1.12 | $1.06 (-5.36%) | $1.15 | $1.05 | 107.70 K | $133.34 M |
| 03/12/2025 | $1.15 | $1.14 (-0.87%) | $1.23 | $1.11 | 89.32 K | $143.41 M |
| 03/11/2025 | $1.17 | $1.13 (-3.42%) | $1.27 | $1.11 | 69.43 K | $142.15 M |
| 03/10/2025 | $1.18 | $1.14 (-3.39%) | $1.21 | $1.13 | 129.60 K | $143.41 M |
| 03/07/2025 | $1.14 | $1.20 (5.26%) | $1.21 | $1.14 | 86.50 K | $150.96 M |
| 03/06/2025 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.13 | 81.17 K | $143.41 M |
| 03/05/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.19 | 56.81 K | $150.96 M |
| 03/04/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.19 | 208.00 K | $152.21 M |
| 03/03/2025 | $1.30 | $1.24 (-4.62%) | $1.36 | $1.24 | 124.70 K | $155.99 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.
