Daily trading records

Nautilus Biotechnology Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Nautilus Biotechnology.

The verified trading-day record runs from June 29, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Nautilus Biotechnology email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Nautilus Biotechnology's price trend and period performance.

The chart connects verified session closes from June 26, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+12.15%

From the September 15, 2026 close of $0.8911 to $0.9994 on September 22, 2026.

20-session performance

+14.18%

From the August 24, 2026 close of $0.8753 to $0.9994 on September 22, 2026.

60-session performance

-50.03%

From the June 26, 2026 close of $2.00 to $0.9994 on September 22, 2026.

Nautilus Biotechnology Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.96$1.0199$0.95$0.9994606,371+$0.0447 (+4.68%)
$0.965$0.965$0.90$0.9547738,003-$0.0113 (-1.17%)
$0.9661$0.9978$0.9384$0.9661,780,668-$0.0057 (-0.59%)
$1.01$1.03$0.96$0.9717679,307-$0.0004 (-0.04%)
$0.9179$1.00$0.91$0.97211,149,128+$0.081 (+9.09%)
$0.9005$0.9679$0.8802$0.8911945,045-$0.0152 (-1.68%)
$1.01$1.02$0.9009$0.90631,234,968-$0.1137 (-11.15%)
$1.00$1.04$0.994$1.02826,871+$0.0304 (+3.07%)
$1.12$1.1273$0.9727$0.98961,969,389-$0.1304 (-11.64%)
$0.9442$1.14$0.9317$1.123,885,708+$0.1921 (+20.70%)
$0.9071$0.9957$0.89$0.92791,073,710+$0.023 (+2.54%)
$0.9077$0.9498$0.89$0.9049579,436-$0.0146 (-1.59%)
$0.9799$0.98$0.895$0.9195795,836-$0.0423 (-4.40%)
$0.9414$0.99$0.9201$0.9618836,131+$0.0353 (+3.81%)
$0.9609$0.972$0.9149$0.9265570,988-$0.0459 (-4.72%)
$0.90$0.98$0.89$0.9724785,284+$0.0867 (+9.79%)
$0.90$0.9199$0.8715$0.8857489,274-$0.0184 (-2.04%)
$0.95$0.9847$0.90$0.9041522,567-$0.0333 (-3.55%)
$0.9223$0.95$0.91$0.9374864,187+$0.0561 (+6.37%)
$0.89$0.9176$0.8606$0.8813491,811+$0.006 (+0.69%)
$0.98$0.98$0.8617$0.8753610,789-$0.0792 (-8.30%)
$0.92$0.9782$0.89$0.9545852,436+$0.0522 (+5.79%)
$0.8901$0.93$0.8756$0.9023496,162+$0.0008 (+0.09%)
$0.8846$0.9199$0.87$0.9015515,740+$0.0497 (+5.83%)
$0.8805$0.8853$0.8448$0.8518487,324-$0.0287 (-3.26%)
$0.88$0.91$0.8602$0.8805487,159-$0.0115 (-1.29%)
$0.90$0.91$0.86$0.892630,279+$0.002 (+0.22%)
$0.9117$0.9236$0.8819$0.89498,109-$0.0097 (-1.08%)
$0.8906$0.9151$0.8751$0.8997608,529+$0.0089 (+1.00%)
$0.8882$0.9258$0.865$0.8908328,138+$0.0258 (+2.98%)
$0.91$0.97$0.86$0.865823,189-$0.0351 (-3.90%)
$0.886$0.9412$0.8411$0.9001916,822+$0.014 (+1.58%)
$0.941$0.95$0.8641$0.88611,038,934-$0.0439 (-4.72%)
$1.00$1.02$0.9201$0.93871,376-$0.0553 (-5.61%)
$1.02$1.055$0.9801$0.98531,866,947-$0.0247 (-2.45%)
$1.00$1.03$0.9651$1.011,225,047+$0.033 (+3.38%)
$1.02$1.06$0.95$0.977925,044-$0.053 (-5.15%)
$1.04$1.07$1.00$1.031,218,418-$0.01 (-0.96%)
$1.21$1.2345$1.0201$1.041,774,445-$0.16 (-13.33%)
$1.60$1.63$1.15$1.202,126,991-$0.46 (-27.71%)
$1.71$1.74$1.65$1.66441,492-$0.03 (-1.78%)
$1.77$1.7852$1.68$1.69624,377-$0.08 (-4.52%)
$1.70$1.79$1.70$1.77528,876+$0.07 (+4.12%)
$1.68$1.72$1.665$1.70425,300$0.00 (0.00%)
$1.69$1.72$1.66$1.70409,092+$0.01 (+0.59%)
$1.75$1.79$1.68$1.69307,041-$0.05 (-2.87%)
$1.60$1.77$1.57$1.74870,899+$0.10 (+6.10%)
$1.73$1.735$1.63$1.64532,831-$0.10 (-5.75%)
$1.75$1.785$1.71$1.74385,477-$0.01 (-0.57%)
$1.81$1.82$1.75$1.75537,125-$0.03 (-1.69%)
$1.88$1.905$1.775$1.78847,310-$0.11 (-5.82%)
$2.065$2.065$1.87$1.891,710,349-$0.01 (-0.53%)
$1.88$1.945$1.83$1.902,249,707+$0.12 (+6.74%)
$1.69$1.82$1.66$1.78968,136+$0.09 (+5.33%)
$1.71$1.73$1.65$1.69647,824-$0.03 (-1.74%)
$1.75$1.755$1.67$1.72808,653-$0.01 (-0.58%)
$1.86$1.88$1.69$1.73810,197-$0.11 (-5.98%)
$1.88$1.995$1.83$1.842,348,745-$0.03 (-1.60%)
$1.81$1.89$1.78$1.87803,525+$0.08 (+4.47%)
$2.05$2.07$1.71$1.792,102,123-$0.21 (-10.50%)

Verified data

Trading days shown
60
Coverage start
June 29, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Nautilus Biotechnology company profile.Review Nautilus Biotechnology valuation and profitability metrics.Review Nautilus Biotechnology analyst price targets.

Read the frequently asked questions.

What is Nautilus Biotechnology's latest verified closing price?

Nautilus Biotechnology closed at $0.9994 on September 22, 2026.

What period does Nautilus Biotechnology's price history cover?

The page shows 60 verified sessions from June 29, 2026 through September 22, 2026.

What data is included in Nautilus Biotechnology's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Nautilus Biotechnology's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Nautilus Biotechnology's daily prices?

Daily aggregate prices are provided by Polygon.