NASDAQ:NAUT | Historical Stock Price | Nautilus Biotechnology, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-08-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.30$2.68$5.53$11.41$23.552020-08-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.85$10.8570,200——
2020-12-30$10.90$10.9058,200——
2020-12-29$10.89$10.8937,600——
2020-12-28$10.90$10.9028,000——
2020-12-24$10.88$10.8815,900——
2020-12-23$10.84$10.8477,000——
2020-12-22$10.80$10.8043,300——
2020-12-21$10.85$10.8516,700——
2020-12-18$10.75$10.7546,700——
2020-12-17$10.87$10.8711,200——
2020-12-16$10.95$10.9548,900——
2020-12-15$10.80$10.8062,300——
2020-12-14$10.70$10.7040,400——
2020-12-11$10.70$10.7015,700——
2020-12-10$10.65$10.653,900——
2020-12-09$10.74$10.7440,800——
2020-12-08$10.75$10.7511,000——
2020-12-07$10.75$10.7519,100——
2020-12-04$10.53$10.535,300——
2020-12-03$10.36$10.3620,800——
2020-12-02$10.35$10.3513,800——
2020-12-01$10.47$10.476,100——
2020-11-30$10.49$10.4924,600——
2020-11-27$10.36$10.3636,700——
2020-11-25$10.40$10.405,200——
2020-11-24$10.31$10.31200——
2020-11-23$10.31$10.3113,800——
2020-11-20$10.38$10.383,700——
2020-11-19$10.40$10.40700——
2020-11-18$10.35$10.357,500——
2020-11-17$10.34$10.3415,300——
2020-11-16$10.42$10.4230,700——
2020-11-13$10.31$10.31900——
2020-11-12$10.40$10.403,300——
2020-11-11$10.34$10.344,800——
2020-11-10$10.39$10.3914,500——
2020-11-09$10.30$10.304,400——
2020-11-06$10.50$10.500——
2020-11-05$10.50$10.502,400——
2020-11-04$10.30$10.301,500——
2020-11-03$10.24$10.24800——
2020-11-02$10.26$10.2611,500——
2020-10-30$10.24$10.242,000——
2020-10-29$10.30$10.30281,900——
2020-10-28$10.37$10.373,400——
2020-10-27$10.47$10.471,200——
2020-10-26$10.14$10.1415,800——
2020-10-23$10.20$10.2010,400——
2020-10-22$10.29$10.29600——
2020-10-21$10.30$10.305,700——
2020-10-20$10.39$10.39270,700——
2020-10-19$10.41$10.411,300——
2020-10-16$10.40$10.401,000——
2020-10-15$10.40$10.4028,200——
2020-10-14$10.45$10.451,600——
2020-10-13$10.67$10.670——
2020-10-12$10.67$10.672,700——
2020-10-09$10.57$10.572,300——
2020-10-08$10.65$10.6510,400——
2020-10-07$10.69$10.695,400——
2020-10-06$10.76$10.7645,600——
2020-10-05$10.55$10.55102,200——
2020-10-02$10.71$10.711,700——
2020-10-01$10.75$10.753,100——
2020-09-30$10.82$10.82161,300——
2020-09-29$10.75$10.7510,100——
2020-09-28$10.76$10.767,900——
2020-09-25$10.71$10.7199,900——
2020-09-24$10.70$10.707,300——
2020-09-23$10.70$10.702,400——
2020-09-22$10.88$10.885,000——
2020-09-21$10.70$10.7010,500——
2020-09-18$10.82$10.828,800——
2020-09-17$10.75$10.752,300——
2020-09-16$10.81$10.8118,400——
2020-09-15$10.90$10.908,600——
2020-09-14$10.90$10.9043,700——
2020-09-11$10.90$10.908,700——
2020-09-10$10.83$10.8346,300——
2020-09-09$11.24$11.24111,300——
2020-09-08$10.79$10.7943,600——
2020-09-04$10.70$10.7067,700——
2020-09-03$10.79$10.7940,400——
2020-09-02$10.73$10.738,800——
2020-09-01$10.70$10.7093,900——
2020-08-31$10.70$10.702,500——
2020-08-28$10.75$10.754,600——
2020-08-27$10.75$10.756,300——
2020-08-26$10.60$10.60124,200——
2020-08-25$10.40$10.40454,900——
2020-08-24$10.50$10.5021,700——
2020-08-21$10.40$10.4072,800——
2020-08-20$10.49$10.4935,700——
2020-08-19$10.43$10.4350,900——
2020-08-18$10.43$10.432,000——
2020-08-17$10.55$10.5532,800——
2020-08-14$10.49$10.49111,800——
2020-08-13$10.40$10.4030,000——
2020-08-12$10.40$10.4064,600——
2020-08-11$10.40$10.40108,200——
2020-08-10$10.40$10.4049,000——
2020-08-07$10.44$10.44730,300——