Skip to main content
NAUT logo

Nautilus Biotechnology, Inc.

NAUTNASDAQHealthcareBiotechnology

$2.60Today:- (-)1Y +79.31%

As of Oct 22, 2026 close

Market cap
$330.55M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.84$4.31
Volume (live)
-
Avg. volume (3M)
7.84M

Nautilus Biotechnology (NAUT) Historical Stock Prices

Analyze Nautilus Biotechnology (NAUT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Nautilus Biotechnology (NAUT) Interactive Price Chart

Interactive historical price chart showing Nautilus Biotechnology stock price movements and trends across multiple time periods.

Loading chart...

NAUT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NAUT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 20262.722.862.542.602.606.91M
Oct 21, 20262.502.832.502.712.718.51M
Oct 20, 20262.622.712.382.552.559.83M
Oct 19, 20262.032.681.972.632.6314.91M
Oct 16, 20262.172.231.992.062.066.46M
Oct 15, 20262.072.201.882.162.168.64M
Oct 14, 20262.002.191.912.162.168.18M
Oct 13, 20262.132.342.002.052.057.47M
Oct 12, 20262.172.251.862.172.1713.55M
Oct 9, 20261.932.461.852.252.2519.58M
Oct 8, 20262.002.011.751.821.826.61M
Oct 7, 20261.672.171.621.961.9612.53M
Oct 6, 20261.892.091.731.771.7711.02M
Oct 5, 20262.192.481.811.871.8729.56M
Oct 2, 20261.651.971.601.961.9614.19M
Oct 1, 20261.431.681.381.571.578.51M
Sep 30, 20261.461.491.291.421.4212.79M
Sep 29, 20261.191.591.081.361.3622.39M
Sep 28, 20261.001.170.991.111.114.10M
Sep 25, 20261.001.040.960.960.96681.68K
Sep 24, 20260.941.010.940.990.99518.81K
Sep 23, 20261.001.020.950.950.95386.71K
Sep 22, 20260.961.020.951.001.00606.82K
Sep 21, 20260.960.960.900.950.95738.00K
Sep 18, 20260.971.000.940.970.971.78M
Sep 17, 20261.011.030.960.970.97679.31K
Sep 16, 20260.921.000.910.970.971.15M
Sep 15, 20260.900.970.880.890.89945.04K
Sep 14, 20261.011.020.900.910.911.23M
Sep 11, 20261.001.040.991.021.02826.87K
Sep 10, 20261.121.130.970.990.991.97M
Sep 9, 20260.941.140.931.121.123.89M
Sep 8, 20260.911.000.890.930.931.07M
Sep 4, 20260.910.950.890.900.90579.43K
Sep 3, 20260.980.980.900.920.92795.84K
Sep 2, 20260.940.990.920.960.96836.13K
Sep 1, 20260.960.970.910.930.93570.99K
Aug 31, 20260.900.980.890.970.97785.28K
Aug 28, 20260.900.920.870.890.89489.27K
Aug 27, 20260.950.980.900.900.90522.57K
Aug 26, 20260.920.950.910.940.94864.19K
Aug 25, 20260.890.920.860.880.88491.81K
Aug 24, 20260.980.980.860.880.88610.79K
Aug 21, 20260.920.980.890.950.95852.43K
Aug 20, 20260.890.930.880.900.90496.16K
Aug 19, 20260.880.920.870.900.90515.74K
Aug 18, 20260.880.890.840.850.85487.32K
Aug 17, 20260.880.910.860.880.88487.16K
Aug 14, 20260.900.910.860.890.89630.28K
Aug 13, 20260.910.920.880.890.89498.11K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.