-
5 DAY PERFORMANCE
+6.70% -
1 MONTH PERFORMANCE
-12.13% -
3 MONTH PERFORMANCE
-8.08% -
6 MONTH PERFORMANCE
-11.15% -
YEAR-TO-DATE PERFORMANCE
-20.07% -
1 YEAR PERFORMANCE
-20.07%
Nautilus Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.40 | $2.40 (0%) | $2.50 | $2.38 | 108,352 | $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 |
| 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 |