-
5 DAY PERFORMANCE
-5.61% -
1 MONTH PERFORMANCE
+4.67% -
3 MONTH PERFORMANCE
+16.96% -
6 MONTH PERFORMANCE
+0.75% -
YEAR-TO-DATE PERFORMANCE
-10.03% -
1 YEAR PERFORMANCE
-12.52%
Nautilus Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.69 | $2.71 (0.74%) | $2.73 | $2.64 | 37,257 | $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 |
| 09/25/2024 | $3.02 | $2.82 (-6.62%) | $3.02 | $2.82 | 84,043 | $353.40 M |
| 09/24/2024 | $2.80 | $3.02 (7.86%) | $3.05 | $2.73 | 108,000 | $378.46 M |
| 09/23/2024 | $3.09 | $2.79 (-9.71%) | $3.09 | $2.77 | 149,555 | $349.64 M |
| 09/20/2024 | $2.90 | $3.08 (6.21%) | $3.09 | $2.87 | 357,500 | $385.98 M |
| 09/19/2024 | $2.88 | $3.00 (4.17%) | $3.02 | $2.88 | 94,508 | $375.95 M |
| 09/18/2024 | $2.87 | $2.87 (0%) | $3.00 | $2.85 | 94,625 | $359.66 M |
| 09/17/2024 | $2.95 | $2.91 (-1.36%) | $3.01 | $2.73 | 165,600 | $364.67 M |
| 09/16/2024 | $2.90 | $2.96 (2.07%) | $2.99 | $2.85 | 89,500 | $370.94 M |
| 09/13/2024 | $2.78 | $2.90 (4.32%) | $2.90 | $2.76 | 71,400 | $363.42 M |
| 09/12/2024 | $2.76 | $2.73 (-1.09%) | $2.78 | $2.72 | 39,400 | $342.12 M |
| 09/11/2024 | $2.79 | $2.75 (-1.43%) | $2.83 | $2.63 | 46,912 | $344.62 M |
| 09/10/2024 | $2.66 | $2.82 (6.02%) | $2.85 | $2.63 | 96,966 | $353.40 M |
| 09/09/2024 | $2.54 | $2.66 (4.72%) | $2.68 | $2.54 | 52,200 | $333.34 M |
| 09/06/2024 | $2.56 | $2.55 (-0.39%) | $2.61 | $2.53 | 39,200 | $319.56 M |
| 09/05/2024 | $2.49 | $2.57 (3.21%) | $2.58 | $2.47 | 58,700 | $322.07 M |
| 09/04/2024 | $2.50 | $2.48 (-0.8%) | $2.53 | $2.42 | 56,400 | $310.79 M |
| 09/03/2024 | $2.57 | $2.54 (-1.17%) | $2.59 | $2.50 | 72,200 | $318.31 M |
| 08/30/2024 | $2.59 | $2.60 (0.39%) | $2.60 | $2.52 | 47,700 | $325.83 M |
| 08/29/2024 | $2.66 | $2.58 (-3.01%) | $2.70 | $2.57 | 45,300 | $323.32 M |
| 08/28/2024 | $2.60 | $2.62 (0.77%) | $2.70 | $2.60 | 44,209 | $328.33 M |
| 08/27/2024 | $2.65 | $2.64 (-0.38%) | $2.67 | $2.55 | 34,727 | $330.84 M |
| 08/26/2024 | $2.60 | $2.64 (1.54%) | $2.67 | $2.57 | 74,042 | $330.84 M |
| 08/23/2024 | $2.42 | $2.60 (7.44%) | $2.62 | $2.42 | 100,734 | $325.83 M |
| 08/22/2024 | $2.42 | $2.40 (-0.83%) | $2.46 | $2.38 | 40,800 | $300.76 M |
| 08/21/2024 | $2.40 | $2.43 (1.25%) | $2.44 | $2.36 | 58,200 | $304.52 M |
| 08/20/2024 | $2.43 | $2.37 (-2.47%) | $2.43 | $2.35 | 36,136 | $297.00 M |
| 08/19/2024 | $2.27 | $2.45 (7.93%) | $2.45 | $2.27 | 56,365 | $307.03 M |
| 08/16/2024 | $2.30 | $2.27 (-1.3%) | $2.33 | $2.25 | 85,816 | $284.47 M |
| 08/15/2024 | $2.33 | $2.31 (-0.86%) | $2.35 | $2.27 | 53,120 | $289.48 M |
| 08/14/2024 | $2.29 | $2.24 (-2.18%) | $2.32 | $2.20 | 33,843 | $280.71 M |
| 08/13/2024 | $2.30 | $2.29 (-0.43%) | $2.33 | $2.23 | 32,100 | $286.98 M |
| 08/12/2024 | $2.28 | $2.28 (0%) | $2.29 | $2.21 | 63,000 | $285.72 M |
| 08/09/2024 | $2.29 | $2.27 (-0.87%) | $2.34 | $2.25 | 35,000 | $284.47 M |
| 08/08/2024 | $2.28 | $2.29 (0.44%) | $2.36 | $2.26 | 54,500 | $286.98 M |
| 08/07/2024 | $2.36 | $2.26 (-4.24%) | $2.39 | $2.25 | 101,900 | $283.22 M |
| 08/06/2024 | $2.26 | $2.29 (1.33%) | $2.32 | $2.24 | 70,200 | $286.98 M |
| 08/05/2024 | $2.38 | $2.26 (-5.04%) | $2.38 | $2.20 | 143,300 | $283.22 M |
| 08/02/2024 | $2.48 | $2.42 (-2.42%) | $2.51 | $2.38 | 85,643 | $303.27 M |
| 08/01/2024 | $2.71 | $2.51 (-7.38%) | $2.71 | $2.51 | 92,213 | $314.55 M |
| 07/31/2024 | $2.63 | $2.71 (3.04%) | $2.76 | $2.63 | 69,502 | $339.61 M |
| 07/30/2024 | $2.74 | $2.67 (-2.55%) | $2.74 | $2.62 | 81,500 | $334.60 M |
| 07/29/2024 | $2.91 | $2.74 (-5.84%) | $2.92 | $2.67 | 88,900 | $343.37 M |
| 07/26/2024 | $2.90 | $2.92 (0.69%) | $2.92 | $2.86 | 61,000 | $365.93 M |
| 07/25/2024 | $2.79 | $2.88 (3.23%) | $2.90 | $2.75 | 87,007 | $360.39 M |
| 07/24/2024 | $2.76 | $2.77 (0.36%) | $2.86 | $2.73 | 56,900 | $346.63 M |
| 07/23/2024 | $2.69 | $2.80 (4.09%) | $2.80 | $2.68 | 74,746 | $350.38 M |
| 07/22/2024 | $2.66 | $2.70 (1.5%) | $2.72 | $2.59 | 58,312 | $337.87 M |
| 07/19/2024 | $2.71 | $2.61 (-3.69%) | $2.73 | $2.59 | 47,015 | $326.60 M |
| 07/18/2024 | $2.72 | $2.70 (-0.74%) | $2.85 | $2.70 | 45,127 | $337.87 M |
| 07/17/2024 | $2.68 | $2.77 (3.36%) | $2.79 | $2.62 | 83,100 | $346.63 M |
| 07/16/2024 | $2.66 | $2.73 (2.63%) | $2.74 | $2.61 | 115,657 | $341.62 M |
| 07/15/2024 | $2.57 | $2.61 (1.56%) | $2.63 | $2.48 | 84,965 | $326.60 M |
| 07/12/2024 | $2.50 | $2.53 (1.2%) | $2.56 | $2.47 | 66,309 | $316.59 M |
| 07/11/2024 | $2.32 | $2.51 (8.19%) | $2.52 | $2.30 | 101,888 | $314.09 M |
| 07/10/2024 | $2.28 | $2.27 (-0.44%) | $2.33 | $2.25 | 48,224 | $284.06 M |
| 07/09/2024 | $2.28 | $2.26 (-0.88%) | $2.33 | $2.23 | 39,738 | $282.81 M |
| 07/08/2024 | $2.31 | $2.28 (-1.3%) | $2.33 | $2.25 | 43,313 | $285.31 M |
| 07/05/2024 | $2.26 | $2.30 (1.77%) | $2.36 | $2.20 | 64,912 | $287.81 M |