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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.99$2.99213,100——
2023-12-28$3.29$3.2986,800——
2023-12-27$3.39$3.3988,400——
2023-12-26$3.28$3.2898,700——
2023-12-22$3.31$3.31117,100——
2023-12-21$3.17$3.1747,500——
2023-12-20$3.00$3.00129,500——
2023-12-19$2.94$2.94183,100——
2023-12-18$2.88$2.88167,600——
2023-12-15$3.18$3.18291,300——
2023-12-14$3.05$3.05202,700——
2023-12-13$3.15$3.15116,900——
2023-12-12$2.91$2.9143,200——
2023-12-11$2.90$2.9068,300——
2023-12-08$3.04$3.0441,500——
2023-12-07$3.08$3.0860,100——
2023-12-06$2.94$2.9449,000——
2023-12-05$2.92$2.9289,400——
2023-12-04$2.93$2.93119,900——
2023-12-01$2.93$2.9381,600——
2023-11-30$2.75$2.7560,400——
2023-11-29$2.84$2.8444,100——
2023-11-28$2.81$2.8162,000——
2023-11-27$2.87$2.8747,500——
2023-11-24$2.99$2.9922,900——
2023-11-22$2.87$2.8726,800——
2023-11-21$2.70$2.7067,800——
2023-11-20$2.78$2.7853,500——
2023-11-17$3.06$3.06179,500——
2023-11-16$2.96$2.9680,100——
2023-11-15$3.00$3.0078,200——
2023-11-14$3.22$3.22149,400——
2023-11-13$3.05$3.05116,200——
2023-11-10$2.65$2.65191,400——
2023-11-09$2.60$2.6053,200——
2023-11-08$2.70$2.70116,400——
2023-11-07$2.59$2.5967,000——
2023-11-06$2.45$2.45126,800——
2023-11-03$2.87$2.87115,900——
2023-11-02$2.69$2.6999,100——
2023-11-01$2.56$2.5685,600——
2023-10-31$2.56$2.56100,400——
2023-10-30$2.34$2.34119,000——
2023-10-27$2.41$2.4184,900——
2023-10-26$2.51$2.5164,300——
2023-10-25$2.48$2.48115,400——
2023-10-24$2.74$2.74146,500——
2023-10-23$2.34$2.34114,100——
2023-10-20$2.35$2.35158,300——
2023-10-19$2.40$2.40181,100——
2023-10-18$2.58$2.58112,500——
2023-10-17$2.67$2.67145,100——
2023-10-16$2.69$2.69161,600——
2023-10-13$2.86$2.8671,600——
2023-10-12$2.88$2.8835,400——
2023-10-11$2.98$2.98106,300——
2023-10-10$3.04$3.0463,400——
2023-10-09$3.01$3.0162,900——
2023-10-06$3.02$3.0269,900——
2023-10-05$3.08$3.08105,100——
2023-10-04$3.06$3.0674,400——
2023-10-03$3.01$3.01105,800——
2023-10-02$2.95$2.9591,500——
2023-09-29$3.16$3.1657,400——
2023-09-28$3.05$3.0558,700——
2023-09-27$3.21$3.2138,500——
2023-09-26$3.18$3.1840,800——
2023-09-25$3.26$3.2675,400——
2023-09-22$3.19$3.1952,400——
2023-09-21$3.46$3.4665,900——
2023-09-20$3.51$3.5151,900——
2023-09-19$3.30$3.3046,400——
2023-09-18$3.55$3.5585,600——
2023-09-15$3.94$3.94383,300——
2023-09-14$3.51$3.5145,700——
2023-09-13$3.35$3.3550,000——
2023-09-12$3.52$3.5243,500——
2023-09-11$3.42$3.4239,300——
2023-09-08$3.28$3.2841,500——
2023-09-07$3.20$3.2053,800——
2023-09-06$3.15$3.1578,000——
2023-09-05$3.17$3.1794,500——
2023-09-01$3.41$3.4154,500——
2023-08-31$3.23$3.23112,600——
2023-08-30$3.18$3.1844,300——
2023-08-29$3.16$3.1632,500——
2023-08-28$3.05$3.0524,800——
2023-08-25$3.13$3.1338,100——
2023-08-24$2.88$2.8839,100——
2023-08-23$2.93$2.9341,100——
2023-08-22$2.87$2.8748,900——
2023-08-21$2.89$2.8938,800——
2023-08-18$2.91$2.9158,300——
2023-08-17$2.94$2.9466,100——
2023-08-16$3.01$3.0154,200——
2023-08-15$3.09$3.0960,300——
2023-08-14$3.05$3.0546,600——
2023-08-11$3.06$3.0646,100——
2023-08-10$3.13$3.1346,500——
2023-08-09$3.10$3.1057,700——
2023-08-08$3.11$3.11103,900——
2023-08-07$3.03$3.0347,400——
2023-08-04$3.19$3.1952,500——
2023-08-03$3.14$3.14116,400——
2023-08-02$3.08$3.08106,200——
2023-08-01$3.15$3.1579,000——
2023-07-31$3.29$3.29134,200——
2023-07-28$3.07$3.07108,300——
2023-07-27$3.06$3.0668,900——
2023-07-26$3.10$3.1059,000——
2023-07-25$3.15$3.1554,900——
2023-07-24$3.21$3.2165,200——
2023-07-21$3.25$3.2560,700——
2023-07-20$3.33$3.3345,800——
2023-07-19$3.39$3.3957,400——
2023-07-18$3.54$3.5477,500——
2023-07-17$3.45$3.4570,300——
2023-07-14$3.42$3.4277,900——
2023-07-13$3.55$3.55141,700——
2023-07-12$3.65$3.65199,000——
2023-07-11$3.55$3.5588,600——
2023-07-10$3.54$3.5490,700——
2023-07-07$3.46$3.4686,500——
2023-07-06$3.49$3.48239,800——
2023-07-05$3.68$3.68206,300——
2023-07-03$3.77$3.77146,100——
2023-06-30$3.87$3.87221,500——
2023-06-29$3.47$3.47193,200——
2023-06-28$3.29$3.2959,800——
2023-06-27$3.22$3.2287,500——
2023-06-26$3.12$3.12275,400——
2023-06-23$3.67$3.67880,500——
2023-06-22$3.86$3.86138,200——
2023-06-21$4.42$4.42152,000——
2023-06-20$4.52$4.52294,200——
2023-06-16$3.98$3.98222,900——
2023-06-15$3.97$3.97119,800——
2023-06-14$3.59$3.59100,100——
2023-06-13$3.72$3.72144,800——
2023-06-12$3.58$3.58162,200——
2023-06-09$3.31$3.3175,500——
2023-06-08$3.15$3.15109,300——
2023-06-07$3.15$3.15242,000——
2023-06-06$2.98$2.98162,700——
2023-06-05$2.73$2.7386,100——
2023-06-02$2.78$2.7869,600——
2023-06-01$2.76$2.7670,200——
2023-05-31$2.86$2.8663,600——
2023-05-30$2.99$2.9988,700——
2023-05-26$2.84$2.8475,100——
2023-05-25$2.63$2.6344,600——
2023-05-24$2.69$2.6969,000——
2023-05-23$2.58$2.5838,700——
2023-05-22$2.44$2.4462,700——
2023-05-19$2.31$2.31140,900——
2023-05-18$2.35$2.35109,000——
2023-05-17$2.42$2.4261,900——
2023-05-16$2.51$2.5161,500——
2023-05-15$2.55$2.5530,400——
2023-05-12$2.49$2.4938,500——
2023-05-11$2.43$2.4332,000——
2023-05-10$2.49$2.4946,900——
2023-05-09$2.39$2.3928,900——
2023-05-08$2.38$2.3834,700——
2023-05-05$2.36$2.3636,900——
2023-05-04$2.30$2.3079,300——
2023-05-03$2.21$2.2137,000——
2023-05-02$2.27$2.27143,400——
2023-05-01$2.54$2.5444,400——
2023-04-28$2.58$2.5834,900——
2023-04-27$2.54$2.5441,500——
2023-04-26$2.44$2.4438,300——
2023-04-25$2.47$2.4764,000——
2023-04-24$2.58$2.5884,800——
2023-04-21$2.52$2.52189,500——
2023-04-20$2.68$2.6834,800——
2023-04-19$2.62$2.6227,300——
2023-04-18$2.62$2.6243,500——
2023-04-17$2.80$2.8041,900——
2023-04-14$2.83$2.8351,600——
2023-04-13$2.83$2.8361,800——
2023-04-12$2.76$2.7668,600——
2023-04-11$2.77$2.7780,200——
2023-04-10$2.72$2.7297,300——
2023-04-06$2.63$2.6340,900——
2023-04-05$2.63$2.6364,500——
2023-04-04$2.67$2.6788,900——
2023-04-03$2.75$2.7577,600——
2023-03-31$2.77$2.77166,000——
2023-03-30$2.63$2.6369,400——
2023-03-29$2.62$2.62119,400——
2023-03-28$2.68$2.68157,900——
2023-03-27$2.51$2.5174,000——
2023-03-24$2.51$2.51123,600——
2023-03-23$2.41$2.4176,600——
2023-03-22$2.48$2.4887,200——
2023-03-21$2.64$2.64327,300——
2023-03-20$2.30$2.30381,600——
2023-03-17$2.26$2.26792,100——
2023-03-16$2.25$2.2568,600——
2023-03-15$2.21$2.2171,800——
2023-03-14$2.20$2.20102,300——
2023-03-13$2.03$2.0370,600——
2023-03-10$2.22$2.22103,500——
2023-03-09$2.20$2.20167,900——
2023-03-08$2.20$2.20107,200——
2023-03-07$2.23$2.2391,500——
2023-03-06$2.15$2.15134,200——
2023-03-03$2.19$2.1953,700——
2023-03-02$2.17$2.17137,100——
2023-03-01$2.15$2.1564,300——
2023-02-28$2.12$2.12109,600——
2023-02-27$2.00$2.0086,500——
2023-02-24$1.79$1.7967,000——
2023-02-23$1.86$1.86133,200——
2023-02-22$2.00$2.0056,500——
2023-02-21$2.00$2.0061,900——
2023-02-17$2.23$2.2390,900——
2023-02-16$2.20$2.20155,500——
2023-02-15$2.06$2.0626,600——
2023-02-14$2.03$2.0360,800——
2023-02-13$1.99$1.9951,500——
2023-02-10$2.00$2.0082,000——
2023-02-09$2.01$2.01112,600——
2023-02-08$2.00$2.0068,900——
2023-02-07$2.04$2.0484,000——
2023-02-06$2.02$2.0281,400——
2023-02-03$2.09$2.09134,500——
2023-02-02$2.06$2.06178,300——
2023-02-01$2.00$2.00110,400——
2023-01-31$1.96$1.9677,400——
2023-01-30$1.93$1.9390,400——
2023-01-27$1.99$1.99189,600——
2023-01-26$1.97$1.9780,100——
2023-01-25$1.88$1.88278,400——
2023-01-24$1.82$1.82247,200——
2023-01-23$1.84$1.84118,900——
2023-01-20$1.82$1.82136,100——
2023-01-19$1.81$1.8181,500——
2023-01-18$1.88$1.8848,800——
2023-01-17$1.90$1.9076,700——
2023-01-13$2.06$2.06251,200——
2023-01-12$2.04$2.04226,400——
2023-01-11$2.02$2.02105,800——
2023-01-10$1.92$1.92203,100——
2023-01-09$1.87$1.87151,400——
2023-01-06$1.78$1.7891,900——
2023-01-05$1.67$1.67326,900——
2023-01-04$1.69$1.6996,700——
2023-01-03$1.69$1.6947,100——