MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
NAUT — Nautilus Biotechnolgy, Inc. Common Stock
NasdaqNautilus Biotechnolgy, Inc. Common Stock
$1.57
+0.15(+10.56%)
- O
- 1.43
- H
- 1.68
- L
- 1.38
- V
- 8.44M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.57
Period Return+118.06%
Period High$4.31
Period Low$0.62
Avg Daily Volume591.6K
Total Trading Days365
NAUT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.43 | $1.68 | $1.38 | $1.57 | +$0.15 | +10.56% | 8,443,008 | $1.56 | $1.38 $1.68 |
| Sep 30, 2026 | $1.46 | $1.49 | $1.29 | $1.42 | +$0.06 | +4.03% | 12,786,322 | $1.46 | $1.29 $1.49 |
| Sep 29, 2026 | $1.19 | $1.60 | $1.08 | $1.37 | +$0.26 | +22.97% | 22,392,111 | $1.37 | $1.08 $1.60 |
| Sep 28, 2026 | $1.00 | $1.17 | $0.99 | $1.11 | +$0.15 | +15.30% | 4,102,487 | $1.07 | $0.99 $1.17 |
| Sep 25, 2026 | $1.00 | $1.04 | $0.96 | $0.96 | $-0.03 | -2.81% | 681,681 | $1.00 | $0.96 $1.04 |
| Sep 24, 2026 | $0.94 | $1.01 | $0.94 | $0.99 | +$0.04 | +3.84% | 518,808 | $0.98 | $0.94 $1.01 |
| Sep 23, 2026 | $1.00 | $1.02 | $0.95 | $0.95 | $-0.05 | -4.55% | 386,715 | $0.96 | $0.95 $1.02 |
| Sep 22, 2026 | $0.96 | $1.02 | $0.95 | $1.00 | +$0.04 | +4.68% | 606,824 | $0.99 | $0.95 $1.02 |
| Sep 21, 2026 | $0.97 | $0.97 | $0.90 | $0.95 | $-0.01 | -1.17% | 738,003 | $0.93 | $0.90 $0.97 |
| Sep 18, 2026 | $0.97 | $1.00 | $0.94 | $0.97 | $-0.01 | -0.59% | 1,780,668 | $0.96 | $0.94 $1.00 |
| Sep 17, 2026 | $1.01 | $1.03 | $0.96 | $0.97 | $-0.00 | -0.04% | 679,307 | $1.00 | $0.96 $1.03 |
| Sep 16, 2026 | $0.92 | $1.00 | $0.91 | $0.97 | +$0.08 | +9.09% | 1,149,128 | $0.98 | $0.91 $1.00 |
| Sep 15, 2026 | $0.90 | $0.97 | $0.88 | $0.89 | $-0.02 | -1.68% | 933,463 | $0.91 | $0.88 $0.97 |
| Sep 14, 2026 | $1.01 | $1.02 | $0.90 | $0.91 | $-0.11 | -11.15% | 1,227,375 | $0.94 | $0.90 $1.02 |
| Sep 11, 2026 | $1.00 | $1.04 | $0.99 | $1.02 | +$0.03 | +3.07% | 826,871 | $1.02 | $0.99 $1.04 |
| Sep 10, 2026 | $1.12 | $1.13 | $0.97 | $0.99 | $-0.13 | -11.64% | 1,969,389 | $1.02 | $0.97 $1.13 |
| Sep 9, 2026 | $0.94 | $1.14 | $0.93 | $1.12 | +$0.19 | +20.70% | 3,885,708 | $1.06 | $0.93 $1.14 |
| Sep 8, 2026 | $0.91 | $1.00 | $0.89 | $0.93 | +$0.02 | +2.54% | 1,073,710 | $0.94 | $0.89 $1.00 |
| Sep 4, 2026 | $0.91 | $0.95 | $0.89 | $0.90 | $-0.01 | -1.59% | 579,436 | $0.90 | $0.89 $0.95 |
| Sep 3, 2026 | $0.98 | $0.98 | $0.90 | $0.92 | $-0.04 | -4.40% | 795,836 | $0.91 | $0.90 $0.98 |
| Sep 2, 2026 | $0.94 | $0.99 | $0.92 | $0.96 | +$0.04 | +3.81% | 834,395 | $0.95 | $0.92 $0.99 |
| Sep 1, 2026 | $0.96 | $0.97 | $0.91 | $0.93 | $-0.05 | -4.72% | 570,988 | $0.93 | $0.91 $0.97 |
| Aug 31, 2026 | $0.90 | $0.98 | $0.89 | $0.97 | +$0.09 | +9.79% | 785,284 | $0.95 | $0.89 $0.98 |
| Aug 28, 2026 | $0.90 | $0.92 | $0.87 | $0.89 | $-0.02 | -2.04% | 489,274 | $0.88 | $0.87 $0.92 |
| Aug 27, 2026 | $0.95 | $0.98 | $0.90 | $0.90 | $-0.03 | -3.55% | 522,567 | $0.95 | $0.90 $0.98 |
| Aug 26, 2026 | $0.92 | $0.95 | $0.91 | $0.94 | +$0.06 | +6.37% | 864,187 | $0.93 | $0.91 $0.95 |
| Aug 25, 2026 | $0.89 | $0.92 | $0.86 | $0.88 | +$0.01 | +0.69% | 491,811 | $0.89 | $0.86 $0.92 |
| Aug 24, 2026 | $0.98 | $0.98 | $0.86 | $0.88 | $-0.08 | -8.30% | 610,789 | $0.88 | $0.86 $0.98 |
| Aug 21, 2026 | $0.92 | $0.98 | $0.89 | $0.95 | +$0.05 | +5.79% | 852,436 | $0.95 | $0.89 $0.98 |
| Aug 20, 2026 | $0.89 | $0.93 | $0.88 | $0.90 | +$0.00 | +0.09% | 496,161 | $0.91 | $0.88 $0.93 |