5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
-30.63%
3 MONTH PERFORMANCE
-60.31%
6 MONTH PERFORMANCE
-72.89%
YEAR-TO-DATE PERFORMANCE
-54.17%
1 YEAR PERFORMANCE
-68.70%
Nautilus Biotechnology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.77 | $0.77 (0.2%) | $0.83 | $0.75 | 68,927 | $96.88 M |
| 04/14/2025 | $0.82 | $0.78 (-4.62%) | $0.82 | $0.70 | 150,504 | $98.39 M |
| 04/11/2025 | $0.73 | $0.79 (8.76%) | $0.80 | $0.70 | 121,018 | $99.50 M |
| 04/10/2025 | $0.79 | $0.74 (-6.39%) | $0.85 | $0.71 | 172,100 | $93.03 M |
| 04/09/2025 | $0.73 | $0.81 (11.68%) | $0.83 | $0.67 | 138,975 | $102.27 M |
| 04/08/2025 | $0.82 | $0.72 (-12.2%) | $0.91 | $0.70 | 221,800 | $90.57 M |
| 04/07/2025 | $0.66 | $0.80 (21.83%) | $0.81 | $0.66 | 236,225 | $101.15 M |
| 04/04/2025 | $0.73 | $0.70 (-4.41%) | $0.73 | $0.67 | 292,155 | $87.60 M |
| 04/03/2025 | $0.85 | $0.75 (-11.65%) | $0.85 | $0.75 | 251,536 | $94.47 M |
| 04/02/2025 | $0.82 | $0.89 (9.37%) | $0.89 | $0.80 | 232,219 | $112.22 M |
| 04/01/2025 | $0.86 | $0.83 (-3.48%) | $0.90 | $0.83 | 111,634 | $104.42 M |
| 03/31/2025 | $0.89 | $0.86 (-3.26%) | $0.90 | $0.82 | 121,000 | $108.31 M |
| 03/28/2025 | $0.93 | $0.89 (-4.57%) | $0.93 | $0.88 | 78,209 | $111.64 M |
| 03/27/2025 | $0.90 | $0.94 (4.09%) | $0.94 | $0.89 | 123,200 | $117.85 M |
| 03/26/2025 | $0.90 | $0.90 (0.02%) | $0.95 | $0.89 | 147,100 | $113.24 M |
| 03/25/2025 | $0.98 | $0.92 (-6.08%) | $1.03 | $0.90 | 266,900 | $115.78 M |
| 03/24/2025 | $1.00 | $1.00 (-0.02%) | $1.06 | $0.98 | 152,500 | $125.77 M |
| 03/21/2025 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.95 | 366,618 | $124.54 M |
| 03/20/2025 | $0.95 | $1.00 (4.71%) | $1.06 | $0.93 | 190,841 | $125.78 M |
| 03/19/2025 | $1.07 | $0.96 (-10.28%) | $1.10 | $0.94 | 545,200 | $120.76 M |
| 03/18/2025 | $1.11 | $1.06 (-4.5%) | $1.14 | $1.06 | 67,029 | $133.34 M |
| 03/17/2025 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.11 | 67,800 | $140.89 M |
| 03/14/2025 | $1.11 | $1.11 (0%) | $1.16 | $1.09 | 84,521 | $139.63 M |
| 03/13/2025 | $1.12 | $1.06 (-5.36%) | $1.15 | $1.05 | 107,700 | $133.34 M |
| 03/12/2025 | $1.15 | $1.14 (-0.87%) | $1.23 | $1.11 | 89,324 | $143.41 M |
| 03/11/2025 | $1.17 | $1.13 (-3.42%) | $1.27 | $1.11 | 69,430 | $142.15 M |
| 03/10/2025 | $1.18 | $1.14 (-3.39%) | $1.21 | $1.13 | 129,600 | $143.41 M |
| 03/07/2025 | $1.14 | $1.20 (5.26%) | $1.21 | $1.14 | 86,500 | $150.96 M |
| 03/06/2025 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.13 | 81,173 | $143.41 M |
| 03/05/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.19 | 56,814 | $150.96 M |
| 03/04/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.19 | 208,000 | $152.21 M |
| 03/03/2025 | $1.30 | $1.24 (-4.62%) | $1.36 | $1.24 | 124,700 | $155.99 M |
| 02/28/2025 | $1.18 | $1.30 (10.17%) | $1.31 | $1.18 | 233,746 | $163.53 M |
| 02/27/2025 | $1.26 | $1.17 (-7.14%) | $1.31 | $1.10 | 528,200 | $147.18 M |
| 02/26/2025 | $1.47 | $1.43 (-2.72%) | $1.49 | $1.40 | 84,537 | $179.36 M |
| 02/25/2025 | $1.52 | $1.47 (-3.29%) | $1.53 | $1.47 | 67,049 | $184.38 M |
| 02/24/2025 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.50 | 77,900 | $188.14 M |
| 02/21/2025 | $1.63 | $1.54 (-5.52%) | $1.65 | $1.53 | 79,825 | $193.20 M |
| 02/20/2025 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.59 | 77,415 | $200.72 M |
| 02/19/2025 | $1.69 | $1.67 (-1.18%) | $1.73 | $1.65 | 53,838 | $209.51 M |
| 02/18/2025 | $1.71 | $1.71 (0%) | $1.75 | $1.66 | 78,611 | $214.52 M |
| 02/14/2025 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.69 | 39,869 | $214.52 M |
| 02/13/2025 | $1.63 | $1.72 (5.52%) | $1.73 | $1.56 | 105,000 | $215.78 M |
| 02/12/2025 | $1.59 | $1.60 (0.63%) | $1.67 | $1.56 | 161,200 | $200.72 M |
| 02/11/2025 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.57 | 119,600 | $200.72 M |
| 02/10/2025 | $1.63 | $1.70 (4.29%) | $1.70 | $1.60 | 94,700 | $213.27 M |
| 02/07/2025 | $1.68 | $1.62 (-3.57%) | $1.71 | $1.60 | 153,109 | $203.23 M |
| 02/06/2025 | $1.76 | $1.70 (-3.41%) | $1.78 | $1.67 | 58,600 | $213.27 M |
| 02/05/2025 | $1.75 | $1.76 (0.57%) | $1.79 | $1.71 | 55,232 | $220.80 M |
| 02/04/2025 | $1.72 | $1.74 (1.16%) | $1.80 | $1.71 | 45,333 | $218.29 M |
| 02/03/2025 | $1.69 | $1.71 (1.18%) | $1.75 | $1.68 | 48,400 | $214.52 M |
| 01/31/2025 | $1.76 | $1.71 (-2.84%) | $1.80 | $1.69 | 59,926 | $214.52 M |
| 01/30/2025 | $1.77 | $1.77 (0%) | $1.85 | $1.75 | 22,200 | $222.05 M |
| 01/29/2025 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.74 | 50,808 | $220.80 M |
| 01/28/2025 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.79 | 35,149 | $225.81 M |
| 01/27/2025 | $1.94 | $1.84 (-5.15%) | $1.96 | $1.81 | 81,800 | $230.83 M |
| 01/24/2025 | $1.98 | $1.92 (-3.03%) | $2.02 | $1.90 | 492,252 | $240.87 M |
| 01/23/2025 | $2.00 | $2.00 (0%) | $2.07 | $1.95 | 100,440 | $250.91 M |
| 01/22/2025 | $2.06 | $2.01 (-2.43%) | $2.10 | $1.99 | 112,000 | $252.16 M |
| 01/21/2025 | $1.95 | $2.04 (4.62%) | $2.11 | $1.95 | 92,900 | $255.92 M |
| 01/17/2025 | $1.92 | $1.93 (0.52%) | $1.94 | $1.89 | 77,540 | $242.12 M |
| 01/16/2025 | $1.94 | $1.90 (-2.06%) | $1.94 | $1.89 | 68,207 | $238.36 M |
| 01/15/2025 | $1.90 | $1.94 (2.11%) | $2.00 | $1.90 | 122,800 | $243.38 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.
