Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	2.580	2.680	2.430	2.500	293,453	-0.09(-3.47%)
Apr 28, 2026	2.770	2.817	2.460	2.590	351,539	+0.02(+0.78%)
Apr 27, 2026	2.630	2.840	2.570	2.570	321,928	-0.05(-1.91%)
Apr 24, 2026	2.620	2.705	2.530	2.620	286,724	+0.04(+1.55%)
Apr 23, 2026	2.830	2.830	2.550	2.580	331,711	-0.29(-10.10%)
Apr 22, 2026	2.820	2.879	2.680	2.870	359,497	+0.09(+3.24%)
Apr 21, 2026	2.950	2.950	2.730	2.780	244,411	-0.18(-6.08%)
Apr 20, 2026	3.000	3.030	2.915	2.960	151,900	-0.07(-2.31%)
Apr 17, 2026	3.200	3.200	2.910	3.030	204,088	-0.10(-3.04%)
Apr 16, 2026	3.240	3.280	2.915	3.125	484,895	-0.12(-3.85%)
Apr 15, 2026	3.030	3.275	3.030	3.250	281,026	+0.19(+6.21%)
Apr 14, 2026	3.000	3.125	2.960	3.060	295,047	+0.09(+3.03%)
Apr 13, 2026	2.960	3.090	2.920	2.970	306,231	+0.02(+0.68%)
Apr 10, 2026	3.070	3.175	2.830	2.950	393,203	-0.09(-2.96%)
Apr 09, 2026	3.130	3.270	3.030	3.040	295,330	-0.09(-2.88%)
Apr 08, 2026	3.350	3.395	3.100	3.130	349,821	+0.01(+0.32%)
Apr 07, 2026	3.290	3.365	3.050	3.120	403,925	-0.23(-6.87%)
Apr 06, 2026	3.300	3.469	3.260	3.350	197,211	+0.04(+1.36%)
Apr 02, 2026	3.230	3.430	3.120	3.305	218,141	-0.05(-1.49%)
Apr 01, 2026	3.870	4.050	3.350	3.355	468,464	-0.52(-13.53%)
Mar 31, 2026	3.510	3.940	3.510	3.880	387,823	+0.45(+13.12%)
Mar 30, 2026	3.490	3.600	3.250	3.430	290,082	-0.05(-1.44%)
Mar 27, 2026	3.700	3.700	3.250	3.480	432,043	-0.30(-7.94%)
Mar 26, 2026	3.820	3.883	3.400	3.780	454,338	-0.13(-3.32%)
Mar 25, 2026	4.000	4.310	3.762	3.910	1,008,860	-0.04(-1.01%)
Mar 24, 2026	3.710	3.979	3.500	3.950	1,162,020	+0.33(+9.12%)
Mar 23, 2026	3.030	3.750	2.950	3.620	1,096,069	+0.59(+19.47%)
Mar 20, 2026	2.810	3.065	2.680	3.030	500,457	+0.28(+10.18%)
Mar 19, 2026	2.710	2.850	2.625	2.750	218,081	+0.01(+0.36%)
Mar 18, 2026	2.650	2.780	2.600	2.740	213,114	+0.09(+3.40%)
Mar 17, 2026	2.400	2.670	2.360	2.650	201,911	+0.26(+10.88%)
Mar 16, 2026	2.360	2.530	2.345	2.390	115,806	+0.06(+2.58%)
Mar 13, 2026	2.260	2.380	2.210	2.330	144,083	+0.04(+1.75%)
Mar 12, 2026	2.400	2.400	2.220	2.290	246,519	-0.13(-5.37%)
Mar 11, 2026	2.440	2.489	2.280	2.420	108,632	-0.01(-0.41%)
Mar 10, 2026	2.530	2.705	2.400	2.430	208,165	-0.08(-3.19%)
Mar 09, 2026	2.450	2.557	2.380	2.510	248,595	+0.04(+1.62%)
Mar 06, 2026	2.480	2.570	2.363	2.470	89,224	+0.03(+1.23%)
Mar 05, 2026	2.700	2.800	2.425	2.440	212,887	-0.18(-6.87%)
Mar 04, 2026	2.410	2.680	2.410	2.620	164,370	+0.21(+8.71%)
Mar 03, 2026	2.270	2.490	2.220	2.410	261,805	+0.09(+3.88%)
Mar 02, 2026	2.310	2.390	2.170	2.320	219,221	-0.10(-4.13%)
Feb 27, 2026	2.420	2.460	2.335	2.420	139,296	+0.00(+0.00%)
Feb 26, 2026	3.020	3.020	2.264	2.420	309,432	-0.47(-16.26%)
Feb 25, 2026	2.940	3.080	2.770	2.890	329,819	+0.05(+1.76%)
Feb 24, 2026	2.740	2.900	2.723	2.840	286,805	+0.14(+5.19%)
Feb 23, 2026	2.810	2.890	2.620	2.700	160,103	-0.12(-4.26%)
Feb 20, 2026	2.890	2.890	2.700	2.820	171,203	-0.07(-2.42%)
Feb 19, 2026	2.640	2.930	2.553	2.890	188,913	+0.21(+7.84%)
Feb 18, 2026	2.730	2.853	2.530	2.680	376,203	-0.01(-0.37%)
Feb 17, 2026	2.190	2.710	2.180	2.690	711,241	+0.50(+22.83%)
Feb 13, 2026	2.150	2.270	2.100	2.190	142,145	+0.06(+2.82%)
Feb 12, 2026	2.140	2.190	2.020	2.130	140,181	-0.03(-1.39%)
Feb 11, 2026	2.130	2.190	1.970	2.160	186,037	+0.04(+1.89%)
Feb 10, 2026	2.140	2.190	2.014	2.120	121,936	-0.04(-1.85%)
Feb 09, 2026	2.020	2.200	2.010	2.160	169,316	+0.13(+6.40%)
Feb 06, 2026	2.030	2.080	1.970	2.030	154,332	+0.01(+0.50%)
Feb 05, 2026	2.060	2.140	1.960	2.020	166,783	-0.06(-2.88%)
Feb 04, 2026	2.140	2.140	1.980	2.080	138,902	-0.06(-2.80%)
Feb 03, 2026	2.030	2.160	2.020	2.140	260,242	+0.13(+6.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Nautilus Biotechnology, Inc. - Common Stock (NQ:NAUT)

Historical Prices