Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.810	3.065	2.680	3.030	500,004	+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%)
Feb 02, 2026	1.930	2.060	1.925	2.010	101,060	+0.06(+3.08%)
Jan 30, 2026	1.920	2.005	1.875	1.950	152,402	+0.01(+0.52%)
Jan 29, 2026	2.060	2.150	1.910	1.940	164,314	-0.12(-5.83%)
Jan 28, 2026	2.250	2.250	2.050	2.060	216,544	-0.17(-7.62%)
Jan 27, 2026	2.020	2.250	2.010	2.230	110,855	+0.20(+9.85%)
Jan 26, 2026	2.070	2.109	2.000	2.030	152,357	-0.04(-1.93%)
Jan 23, 2026	2.280	2.300	2.055	2.070	227,533	-0.20(-8.81%)
Jan 22, 2026	2.200	2.295	2.156	2.270	139,813	+0.09(+4.13%)
Jan 21, 2026	2.050	2.200	2.050	2.180	200,602	+0.13(+6.34%)
Jan 20, 2026	1.930	2.145	1.920	2.050	167,757	+0.05(+2.50%)
Jan 16, 2026	1.830	2.030	1.750	2.000	455,249	+0.17(+9.29%)
Jan 15, 2026	1.920	1.920	1.820	1.830	168,081	-0.09(-4.69%)
Jan 14, 2026	1.940	1.980	1.895	1.920	326,797	-0.04(-2.04%)
Jan 13, 2026	2.010	2.030	1.891	1.960	301,949	-0.03(-1.51%)
Jan 12, 2026	2.050	2.070	1.930	1.990	139,210	-0.07(-3.40%)
Jan 09, 2026	2.230	2.240	2.020	2.060	348,666	-0.16(-7.21%)
Jan 08, 2026	2.230	2.290	2.130	2.220	215,877	+0.00(+0.00%)
Jan 07, 2026	1.900	2.220	1.890	2.220	556,177	+0.35(+18.72%)
Jan 06, 2026	1.880	1.930	1.865	1.870	94,058	-0.02(-1.06%)
Jan 05, 2026	1.940	1.940	1.855	1.890	87,037	-0.02(-1.05%)

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