Free Trial

Nautilus Biotechnology (NAUT) Stock Chart & Stock Price History

→ Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (From Small Cap Sniper) (Ad)
Free NAUT Stock Alerts
$2.87
+0.14 (+5.13%)
(As of 01:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Nautilus Biotechnology Stock Price Performance

5 Day
Performance
+2.50%
1 Month
Performance
+16.19%
3 Month
Performance
-0.35%
6 Month
Performance
-10.87%
Year-To-Date
Performance
-4.01%
1 Year
Performance
+15.26%
Receive NAUT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nautilus Biotechnology and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

NAUT Stock Chart for Tuesday, May, 14, 2024

NAUT Chart by TradingView

Nautilus Biotechnology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$2.74$2.73
-0.36%		$2.76$2.6825,263 shs$341.96 million
05/10/2024$2.80$2.74
-2.14%		$2.83$2.7127,178 shs$343.21 million
05/09/2024$2.67$2.80
+4.87%		$2.80$2.6962,619 shs$350.73 million
05/08/2024$2.76$2.67
-3.26%		$2.79$2.6532,747 shs$334.44 million
05/07/2024$2.82$2.76
-2.13%		$2.87$2.7440,986 shs$345.72 million
05/06/2024$2.69$2.82
+4.83%		$2.87$2.7140,321 shs$353.25 million
05/03/2024$2.67$2.69
+0.75%		$2.82$2.6465,304 shs$336.95 million
05/02/2024$2.78$2.67
-3.96%		$2.81$2.6773,901 shs$334.44 million
05/01/2024$2.54$2.78
+9.45%		$2.90$2.53107,862 shs$348.24 million
04/30/2024$2.57$2.54
-1.17%		$2.99$2.48190,123 shs$317.75 million
04/29/2024$2.49$2.57
+3.21%		$2.64$2.4753,048 shs$321.51 million
04/26/2024$2.36$2.49
+5.51%		$2.52$2.3530,020 shs$311.50 million
04/25/2024$2.40$2.36
-1.67%		$2.60$2.3285,338 shs$295.24 million
04/24/2024$2.49$2.40
-3.61%		$2.57$2.4044,223 shs$300.24 million
04/23/2024$2.42$2.49
+2.89%		$2.58$2.4524,937 shs$311.50 million
04/22/2024$2.46$2.42
-1.63%		$2.49$2.4031,663 shs$302.74 million
04/19/2024$2.34$2.46
+5.13%		$2.46$2.3152,503 shs$307.75 million
04/18/2024$2.43$2.34
-3.70%		$2.51$2.3399,733 shs$292.73 million
04/17/2024$2.52$2.43
-3.57%		$2.57$2.4376,429 shs$303.99 million
04/16/2024$2.46$2.52
+2.44%		$2.61$2.4661,444 shs$315.25 million
04/15/2024$2.47$2.46
-0.40%		$2.64$2.4352,184 shs$307.75 million
04/12/2024$2.63$2.47
-6.08%		$2.63$2.4572,720 shs$309.00 million
04/11/2024$2.56$2.63
+2.73%		$2.67$2.5261,434 shs$329.01 million
04/10/2024$2.63$2.56
-2.66%		$2.69$2.54109,752 shs$320.26 million
04/09/2024$2.70$2.63
-2.59%		$2.78$2.6228,725 shs$329.01 million
04/08/2024$2.67$2.70
+1.12%		$2.74$2.6634,010 shs$337.77 million
04/05/2024$2.64$2.67
+1.14%		$2.75$2.6295,215 shs$334.02 million
04/04/2024$2.77$2.64
-4.69%		$2.79$2.6283,389 shs$330.26 million
04/03/2024$2.71$2.77
+2.21%		$2.80$2.6962,042 shs$346.53 million
04/02/2024$3.00$2.71
-9.67%		$2.96$2.6363,207 shs$339.02 million
04/01/2024$2.94$3.00
+2.04%		$3.07$2.8955,025 shs$375.30 million
03/29/2024$2.94$2.94$3.09$2.74137,169 shs$367.79 million
03/28/2024$2.77$2.94
+6.14%		$3.09$2.74137,169 shs$367.79 million
03/27/2024$2.61$2.77
+6.13%		$2.79$2.6260,579 shs$346.53 million
03/26/2024$2.65$2.61
-1.51%		$2.74$2.6142,439 shs$326.51 million
03/25/2024$2.65$2.65$2.72$2.6143,903 shs$331.52 million
03/22/2024$2.76$2.65
-3.99%		$2.76$2.6534,629 shs$331.52 million
03/21/2024$2.73$2.76
+1.10%		$2.80$2.7075,746 shs$345.28 million
03/20/2024$2.60$2.73
+5.00%		$2.76$2.5742,897 shs$341.52 million
03/19/2024$2.62$2.60
-0.76%		$2.65$2.5538,712 shs$325.26 million
The World’s Richest Man Blindsided by AI (Ad)

These billionaires know that early investors in AI stand to make a lot of money. The same is true for everyday Americans... including you.

Get the full story here.
03/18/2024$2.56$2.62
+2.34%		$2.71$2.5297,392 shs$327.76 million
03/15/2024$2.50$2.56
+2.40%		$2.59$2.44229,590 shs$320.26 million
03/14/2024$2.64$2.50
-5.30%		$2.63$2.39118,358 shs$312.75 million
03/13/2024$2.54$2.64
+3.94%		$2.68$2.5456,390 shs$330.26 million
03/12/2024$2.41$2.54
+5.39%		$2.72$2.49143,221 shs$317.75 million
03/11/2024$2.98$2.41
-19.13%		$3.00$2.38316,040 shs$301.49 million
03/08/2024$2.94$2.98
+1.36%		$3.08$2.9179,531 shs$372.80 million
03/07/2024$2.68$2.94
+9.70%		$3.00$2.70110,150 shs$367.79 million
03/06/2024$2.61$2.68
+2.68%		$2.77$2.5462,563 shs$335.27 million
03/05/2024$2.69$2.61
-2.97%		$2.69$2.5767,657 shs$326.51 million
03/04/2024$2.72$2.69
-1.10%		$2.72$2.5569,527 shs$336.52 million
03/01/2024$2.69$2.72
+1.12%		$2.79$2.60121,370 shs$339.86 million
02/29/2024$2.80$2.69
-3.93%		$2.90$2.69117,271 shs$336.11 million
02/28/2024$2.94$2.80
-4.76%		$2.94$2.7269,085 shs$349.86 million
02/27/2024$2.72$2.94
+8.09%		$2.97$2.7084,640 shs$367.35 million
02/26/2024$2.81$2.72
-3.20%		$2.93$2.7177,632 shs$339.86 million
02/23/2024$2.80$2.81
+0.36%		$2.88$2.7229,976 shs$351.11 million
02/22/2024$2.77$2.80
+1.08%		$2.95$2.6953,231 shs$349.86 million
02/21/2024$2.74$2.77
+1.09%		$2.84$2.6943,783 shs$346.11 million
02/20/2024$2.83$2.74
-3.18%		$2.83$2.7058,344 shs$342.36 million
02/19/2024$2.83$2.83$3.08$2.8068,700 shs$353.60 million
02/16/2024$3.06$2.83
-7.52%		$3.08$2.8068,610 shs$353.61 million
02/15/2024$2.88$3.06
+6.25%		$3.10$2.8558,424 shs$382.34 million
02/14/2024$2.76$2.88
+4.35%		$2.97$2.8171,175 shs$359.86 million
02/13/2024$2.95$2.76
-6.44%		$2.90$2.72104,611 shs$344.86 million

Related Companies:
This page (NASDAQ:NAUT) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace