5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-18.00%
6 MONTH PERFORMANCE
-58.48%
YEAR-TO-DATE PERFORMANCE
-57.74%
1 YEAR PERFORMANCE
-69.26%
Nautilus Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $0.74 | $0.71 (-3.57%) | $0.74 | $0.71 | 153.83 K | $89.91 M |
| 08/14/2025 | $0.73 | $0.72 (-1.12%) | $0.75 | $0.71 | 132.80 K | $91.07 M |
| 08/13/2025 | $0.73 | $0.72 (-2.03%) | $0.76 | $0.72 | 141.94 K | $90.24 M |
| 08/12/2025 | $0.71 | $0.71 (0.13%) | $0.73 | $0.71 | 129.41 K | $89.95 M |
| 08/11/2025 | $0.74 | $0.72 (-2.66%) | $0.74 | $0.71 | 100.28 K | $90.88 M |
| 08/08/2025 | $0.75 | $0.73 (-2.55%) | $0.76 | $0.73 | 114.12 K | $92.23 M |
| 08/07/2025 | $0.76 | $0.74 (-2.51%) | $0.76 | $0.74 | 170.14 K | $93.98 M |
| 08/06/2025 | $0.76 | $0.79 (3.63%) | $0.80 | $0.73 | 350.92 K | $99.38 M |
| 08/05/2025 | $0.75 | $0.75 (0.48%) | $0.76 | $0.74 | 843.43 K | $94.73 M |
| 08/04/2025 | $0.76 | $0.74 (-2.5%) | $0.77 | $0.73 | 85.23 K | $93.50 M |
| 08/01/2025 | $0.77 | $0.76 (-0.74%) | $0.79 | $0.74 | 140.01 K | $96.44 M |
| 07/31/2025 | $0.80 | $0.76 (-4.87%) | $0.83 | $0.75 | 377.95 K | $95.89 M |
| 07/30/2025 | $0.74 | $0.76 (2.7%) | $0.80 | $0.74 | 232.59 K | $95.89 M |
| 07/29/2025 | $0.79 | $0.75 (-5.58%) | $0.80 | $0.73 | 125.00 K | $94.11 M |
| 07/28/2025 | $0.75 | $0.78 (4.32%) | $0.80 | $0.75 | 159.00 K | $98.72 M |
| 07/25/2025 | $0.77 | $0.76 (-1.32%) | $0.79 | $0.75 | 79.44 K | $94.68 M |
| 07/24/2025 | $0.73 | $0.76 (4.25%) | $0.77 | $0.73 | 133.10 K | $95.06 M |
| 07/23/2025 | $0.75 | $0.74 (-1.2%) | $0.76 | $0.74 | 105.13 K | $92.57 M |
| 07/22/2025 | $0.74 | $0.74 (-0.68%) | $0.75 | $0.73 | 105.52 K | $91.82 M |
| 07/21/2025 | $0.75 | $0.73 (-3.07%) | $0.77 | $0.72 | 146.60 K | $90.82 M |
| 07/18/2025 | $0.73 | $0.73 (-0.67%) | $0.77 | $0.72 | 130.20 K | $90.57 M |
| 07/17/2025 | $0.75 | $0.73 (-1.84%) | $0.77 | $0.71 | 412.70 K | $91.80 M |
| 07/16/2025 | $0.72 | $0.75 (3.99%) | $0.75 | $0.72 | 136.10 K | $93.53 M |
| 07/15/2025 | $0.77 | $0.72 (-5.94%) | $0.81 | $0.72 | 134.20 K | $89.94 M |
| 07/14/2025 | $0.78 | $0.79 (0.99%) | $0.82 | $0.75 | 107.40 K | $98.40 M |
| 07/11/2025 | $0.76 | $0.78 (3.39%) | $0.78 | $0.74 | 267.34 K | $97.62 M |
| 07/10/2025 | $0.80 | $0.75 (-6%) | $0.81 | $0.75 | 210.63 K | $93.94 M |
| 07/09/2025 | $0.79 | $0.81 (2.9%) | $0.82 | $0.79 | 73.40 K | $101.55 M |
| 07/08/2025 | $0.79 | $0.79 (0%) | $0.82 | $0.77 | 101.73 K | $98.69 M |
| 07/07/2025 | $0.82 | $0.80 (-2.93%) | $0.84 | $0.77 | 83.30 K | $99.44 M |
| 07/03/2025 | $0.79 | $0.82 (4.19%) | $0.85 | $0.77 | 107.60 K | $102.43 M |
| 07/02/2025 | $0.73 | $0.78 (7.1%) | $0.79 | $0.73 | 132.94 K | $97.81 M |
| 07/01/2025 | $0.72 | $0.73 (1.23%) | $0.78 | $0.72 | 423.95 K | $91.19 M |
| 06/30/2025 | $0.70 | $0.72 (3.34%) | $0.77 | $0.70 | 546.00 K | $90.55 M |
| 06/27/2025 | $0.81 | $0.69 (-13.98%) | $0.81 | $0.69 | 5.73 M | $86.66 M |
| 06/26/2025 | $0.82 | $0.81 (-1.59%) | $0.85 | $0.79 | 307.57 K | $100.81 M |
| 06/25/2025 | $0.72 | $0.79 (10.19%) | $0.82 | $0.70 | 503.94 K | $99.11 M |
| 06/24/2025 | $0.70 | $0.72 (2.57%) | $0.75 | $0.70 | 146.71 K | $89.69 M |
| 06/23/2025 | $0.71 | $0.70 (-2.22%) | $0.74 | $0.69 | 920.54 K | $86.83 M |
| 06/20/2025 | $0.71 | $0.71 (0.66%) | $0.75 | $0.70 | 163.50 K | $89.28 M |
| 06/18/2025 | $0.70 | $0.71 (1.14%) | $0.75 | $0.68 | 625.20 K | $88.44 M |
| 06/17/2025 | $0.71 | $0.70 (-1.32%) | $0.75 | $0.70 | 305.63 K | $87.52 M |
| 06/16/2025 | $0.71 | $0.72 (2.13%) | $0.75 | $0.68 | 300.44 K | $89.94 M |
| 06/13/2025 | $0.70 | $0.70 (0.14%) | $0.72 | $0.70 | 160.56 K | $87.57 M |
| 06/12/2025 | $0.73 | $0.71 (-1.71%) | $0.73 | $0.70 | 205.00 K | $89.15 M |
| 06/11/2025 | $0.75 | $0.73 (-3.53%) | $0.78 | $0.73 | 235.60 K | $90.57 M |
| 06/10/2025 | $0.77 | $0.75 (-2.72%) | $0.79 | $0.75 | 289.50 K | $93.81 M |
| 06/09/2025 | $0.76 | $0.77 (1.49%) | $0.78 | $0.74 | 208.63 K | $96.44 M |
| 06/06/2025 | $0.75 | $0.77 (2.53%) | $0.78 | $0.74 | 234.64 K | $96.06 M |
| 06/05/2025 | $0.80 | $0.74 (-7.05%) | $0.80 | $0.74 | 144.90 K | $92.69 M |
| 06/04/2025 | $0.80 | $0.77 (-3.14%) | $0.80 | $0.73 | 176.24 K | $96.80 M |
| 06/03/2025 | $0.75 | $0.77 (2.4%) | $0.79 | $0.73 | 174.29 K | $95.91 M |
| 06/02/2025 | $0.75 | $0.73 (-2.43%) | $0.75 | $0.71 | 120.14 K | $91.42 M |
| 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 |
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.
