Nautilus Biotechnology, Inc.NAUTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $1.92 | $2.01 | $1.88 | $1.95 | 152,402 |
| 1/29/2026 | $2.06 | $2.15 | $1.91 | $1.94 | 164,324 |
| 1/28/2026 | $2.25 | $2.25 | $2.05 | $2.06 | 217,114 |
| 1/27/2026 | $2.02 | $2.25 | $2.01 | $2.23 | 111,900 |
| 1/26/2026 | $2.07 | $2.11 | $2.00 | $2.03 | 152,400 |
| 1/23/2026 | $2.28 | $2.30 | $2.06 | $2.07 | 227,533 |
| 1/22/2026 | $2.20 | $2.30 | $2.16 | $2.27 | 139,924 |
| 1/21/2026 | $2.05 | $2.20 | $2.05 | $2.18 | 200,624 |
| 1/20/2026 | $1.94 | $2.15 | $1.92 | $2.05 | 167,800 |
| 1/16/2026 | $1.83 | $2.03 | $1.75 | $2.00 | 455,249 |
| 1/15/2026 | $1.92 | $1.92 | $1.82 | $1.83 | 168,160 |
| 1/14/2026 | $1.94 | $1.98 | $1.90 | $1.92 | 326,800 |
| 1/13/2026 | $2.01 | $2.03 | $1.89 | $1.96 | 301,951 |
| 1/12/2026 | $2.05 | $2.07 | $1.93 | $1.99 | 139,210 |
| 1/9/2026 | $2.23 | $2.24 | $2.02 | $2.06 | 348,700 |
| 1/8/2026 | $2.23 | $2.29 | $2.13 | $2.22 | 215,927 |
| 1/7/2026 | $1.90 | $2.22 | $1.89 | $2.22 | 556,238 |
| 1/6/2026 | $1.88 | $1.93 | $1.87 | $1.87 | 94,100 |
| 1/5/2026 | $1.94 | $1.94 | $1.86 | $1.89 | 87,037 |
| 1/2/2026 | $1.94 | $1.99 | $1.90 | $1.91 | 130,700 |
| 12/31/2025 | $1.91 | $1.99 | $1.91 | $1.95 | 137,500 |
| 12/30/2025 | $1.94 | $1.96 | $1.89 | $1.91 | 186,200 |
| 12/29/2025 | $1.96 | $2.05 | $1.91 | $1.94 | 139,400 |
| 12/26/2025 | $1.99 | $2.02 | $1.95 | $1.98 | 172,338 |
| 12/24/2025 | $1.95 | $2.00 | $1.93 | $2.00 | 52,338 |
| 12/23/2025 | $1.98 | $1.98 | $1.91 | $1.95 | 103,900 |
| 12/22/2025 | $1.94 | $2.03 | $1.93 | $1.98 | 167,800 |
| 12/19/2025 | $1.95 | $1.98 | $1.87 | $1.94 | 276,800 |
| 12/18/2025 | $1.89 | $2.12 | $1.86 | $1.94 | 297,100 |
| 12/17/2025 | $1.80 | $1.89 | $1.78 | $1.86 | 200,108 |
| 12/16/2025 | $1.89 | $1.94 | $1.79 | $1.81 | 290,218 |
| 12/15/2025 | $1.87 | $2.04 | $1.86 | $1.90 | 549,007 |
| 12/12/2025 | $2.03 | $2.03 | $1.85 | $1.85 | 247,630 |
| 12/11/2025 | $2.03 | $2.13 | $1.98 | $1.98 | 187,700 |
| 12/10/2025 | $2.06 | $2.09 | $1.96 | $2.04 | 357,900 |
| 12/9/2025 | $2.05 | $2.14 | $2.00 | $2.04 | 259,023 |
| 12/8/2025 | $2.02 | $2.14 | $1.92 | $2.03 | 223,444 |
| 12/5/2025 | $2.10 | $2.10 | $1.92 | $2.03 | 254,902 |
| 12/4/2025 | $2.08 | $2.18 | $2.00 | $2.07 | 313,742 |
| 12/3/2025 | $1.98 | $2.08 | $1.93 | $2.08 | 83,200 |
| 12/2/2025 | $1.97 | $2.03 | $1.93 | $1.98 | 177,041 |
| 12/1/2025 | $2.24 | $2.24 | $1.84 | $1.98 | 480,000 |
| 11/28/2025 | $2.35 | $2.35 | $2.19 | $2.25 | 114,811 |
| 11/26/2025 | $2.19 | $2.30 | $2.10 | $2.27 | 287,100 |
| 11/25/2025 | $2.09 | $2.23 | $2.09 | $2.19 | 213,366 |
| 11/24/2025 | $2.20 | $2.26 | $2.00 | $2.07 | 451,500 |
| 11/21/2025 | $2.19 | $2.24 | $2.07 | $2.24 | 252,949 |
| 11/20/2025 | $2.41 | $2.54 | $2.10 | $2.12 | 565,400 |
| 11/19/2025 | $2.22 | $2.47 | $2.22 | $2.41 | 886,912 |
| 11/18/2025 | $1.87 | $2.25 | $1.85 | $2.21 | 797,947 |
| 11/17/2025 | $1.82 | $2.00 | $1.80 | $1.90 | 293,200 |
| 11/14/2025 | $1.90 | $1.91 | $1.73 | $1.80 | 294,300 |
| 11/13/2025 | $1.74 | $1.91 | $1.67 | $1.89 | 421,402 |
| 11/12/2025 | $1.68 | $1.74 | $1.60 | $1.73 | 293,650 |
| 11/11/2025 | $1.71 | $1.74 | $1.61 | $1.66 | 522,400 |
| 11/10/2025 | $1.56 | $1.69 | $1.51 | $1.66 | 242,253 |
| 11/7/2025 | $1.48 | $1.53 | $1.41 | $1.51 | 206,869 |
| 11/6/2025 | $1.53 | $1.60 | $1.46 | $1.51 | 201,900 |
| 11/5/2025 | $1.61 | $1.61 | $1.44 | $1.51 | 416,030 |
| 11/4/2025 | $1.66 | $1.83 | $1.50 | $1.59 | 1.08M |