Nautilus Biotechnology Stock Price History
NASDAQ: NAUTIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD
2.25+0.43 (+23.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NAUT price history at a glance
The price history for Nautilus Biotechnology (NAUT) on this page begins on August 3, 2020, when the stock closed at $10.44; it most recently closed at $2.25 on October 5, 2026. The highest price in this record is $25.89, reached on February 8, 2021; the latest close is 91.3% below that peak. Across the 5 complete calendar years in the table, NAUT finished higher in 2 and lower in 3. Its best year was 2023 (+66.1%) and its worst was 2022 (-65.3%).
Over roughly 6 years the share price changed -78.4%, a -22.0% compound annual price return (excluding dividends). In the last 12 months alone, NAUT has gained 150.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $25.89
- Date of high
- Feb 8, 2021
- Low since 2020
- $0.62
- Date of low
- Sep 1, 2025
- 52-week high
- $4.31
- 52-week low
- $0.84
- IPO year
- 2020
- Last close
- $2.25
NAUT returns
1 week
+14.80%
1 month
+100.89%
3 months
+19.05%
6 months
-23.73%
Year to date
+15.38%
1 year
+150.00%
3 years
-21.33%
5 years
-60.60%
NAUT price return, excluding dividends.
NAUT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.25 | +17.80% |
| 2025 | 1.91 | +14.37% |
| 2024 | 1.67 | -44.15% |
| 2023 | 2.99 | +66.11% |
| 2022 | 1.80 | -65.25% |
| 2021 | 5.18 | -52.26% |
| 2020* | 10.85 | +3.93% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
NAUT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.91 | 2.46 | 1.85 | 2.25 | +23.63% | |
| 2.00 | 2.01 | 1.75 | 1.82 | -7.14% | |
| 1.67 | 2.17 | 1.62 | 1.96 | +10.73% | |
| 1.89 | 2.09 | 1.73 | 1.77 | -5.35% | |
| 2.19 | 2.48 | 1.81 | 1.87 | -4.59% | |
| 1.65 | 1.97 | 1.60 | 1.96 | +24.84% | |
| 1.43 | 1.68 | 1.38 | 1.57 | +10.56% | |
| 1.46 | 1.49 | 1.29 | 1.42 | +4.03% | |
| 1.19 | 1.60 | 1.08 | 1.37 | +22.97% | |
| 1.00 | 1.17 | 0.99 | 1.11 | +15.26% | |
| 1.00 | 1.04 | 0.962 | 0.963 | -2.83% | |
| 0.94 | 1.01 | 0.94 | 0.991 | +3.88% | |
| 1.00 | 1.02 | 0.95 | 0.954 | -4.50% | |
| 0.96 | 1.02 | 0.95 | 0.999 | +4.61% | |
| 0.965 | 0.965 | 0.90 | 0.955 | -1.14% | |
| 0.966 | 0.998 | 0.938 | 0.966 | -0.62% | |
| 1.01 | 1.03 | 0.96 | 0.972 | 0.00% | |
| 0.918 | 1.00 | 0.91 | 0.972 | +9.09% | |
| 0.901 | 0.968 | 0.88 | 0.891 | -1.66% | |
| 1.01 | 1.02 | 0.901 | 0.906 | -11.18% | |
| 1.00 | 1.04 | 0.994 | 1.02 | +3.03% | |
| 1.12 | 1.13 | 0.973 | 0.99 | -11.61% | |
| 0.944 | 1.14 | 0.932 | 1.12 | +20.69% | |
| 0.907 | 0.996 | 0.89 | 0.928 | +2.54% | |
| 0.908 | 0.95 | 0.89 | 0.905 | -1.63% | |
| 0.98 | 0.98 | 0.895 | 0.92 | -4.37% | |
| 0.941 | 0.99 | 0.92 | 0.962 | +3.78% | |
| 0.961 | 0.972 | 0.915 | 0.927 | -4.63% | |
| 0.90 | 0.98 | 0.89 | 0.972 | +9.71% | |
| 0.90 | 0.92 | 0.872 | 0.886 | -1.99% | |
| 0.95 | 0.985 | 0.90 | 0.904 | -3.52% | |
| 0.922 | 0.95 | 0.91 | 0.937 | +6.36% | |
| 0.89 | 0.918 | 0.861 | 0.881 | +0.69% | |
| 0.98 | 0.98 | 0.862 | 0.875 | -8.38% | |
| 0.92 | 0.978 | 0.89 | 0.955 | +5.88% | |
| 0.89 | 0.93 | 0.876 | 0.902 | 0.00% | |
| 0.885 | 0.92 | 0.87 | 0.902 | +5.87% | |
| 0.881 | 0.885 | 0.845 | 0.852 | -3.29% | |
| 0.88 | 0.91 | 0.86 | 0.881 | -1.23% | |
| 0.90 | 0.91 | 0.86 | 0.892 | +0.22% | |
| 0.912 | 0.924 | 0.882 | 0.89 | -1.11% | |
| 0.891 | 0.915 | 0.875 | 0.90 | +1.01% | |
| 0.888 | 0.926 | 0.865 | 0.891 | +3.01% | |
| 0.91 | 0.97 | 0.86 | 0.865 | -3.89% | |
| 0.886 | 0.941 | 0.841 | 0.90 | +1.58% | |
| 0.941 | 0.95 | 0.864 | 0.886 | -4.73% | |
| 1.00 | 1.02 | 0.92 | 0.93 | -5.58% | |
| 1.02 | 1.06 | 0.98 | 0.985 | -2.48% | |
| 1.00 | 1.03 | 0.965 | 1.01 | +3.38% | |
| 1.02 | 1.06 | 0.95 | 0.977 | -5.15% | |
| 1.04 | 1.07 | 1.00 | 1.03 | -0.96% | |
| 1.21 | 1.24 | 1.02 | 1.04 | -13.33% | |
| 1.60 | 1.63 | 1.15 | 1.20 | -27.71% | |
| 1.71 | 1.74 | 1.65 | 1.66 | -1.78% | |
| 1.77 | 1.79 | 1.68 | 1.69 | -4.52% | |
| 1.70 | 1.79 | 1.70 | 1.77 | +4.12% | |
| 1.68 | 1.72 | 1.67 | 1.70 | 0.00% | |
| 1.69 | 1.72 | 1.66 | 1.70 | +0.59% | |
| 1.75 | 1.79 | 1.68 | 1.69 | -2.87% | |
| 1.60 | 1.77 | 1.57 | 1.74 | +6.10% | |
| 1.73 | 1.74 | 1.63 | 1.64 | -5.75% | |
| 1.75 | 1.79 | 1.71 | 1.74 | -0.57% | |
| 1.81 | 1.82 | 1.75 | 1.75 | -1.69% | |
| 1.88 | 1.91 | 1.78 | 1.78 | -5.82% | |
| 2.07 | 2.07 | 1.87 | 1.89 | -0.53% | |
| 1.88 | 1.95 | 1.83 | 1.90 | +6.74% | |
| 1.69 | 1.82 | 1.66 | 1.78 | +5.33% | |
| 1.71 | 1.73 | 1.65 | 1.69 | -1.74% | |
| 1.75 | 1.76 | 1.67 | 1.72 | -0.58% | |
| 1.86 | 1.88 | 1.69 | 1.73 | -5.98% | |
| 1.88 | 2.00 | 1.83 | 1.84 | -1.60% | |
| 1.81 | 1.89 | 1.78 | 1.87 | +4.47% | |
| 2.05 | 2.07 | 1.71 | 1.79 | -10.50% | |
| 2.23 | 2.25 | 1.87 | 2.00 | -11.89% | |
| 2.35 | 2.45 | 2.23 | 2.27 | -3.81% | |
| 2.33 | 2.41 | 2.32 | 2.36 | +1.29% | |
| 2.28 | 2.40 | 2.26 | 2.33 | +0.87% | |
| 2.29 | 2.34 | 2.23 | 2.31 | +1.32% | |
| 2.17 | 2.28 | 2.11 | 2.28 | +4.59% | |
| 2.21 | 2.28 | 2.15 | 2.18 | +0.46% | |
| 2.25 | 2.30 | 2.16 | 2.17 | -3.56% | |
| 2.29 | 2.32 | 2.25 | 2.25 | +0.45% | |
| 2.32 | 2.36 | 2.21 | 2.24 | -1.97% | |
| 2.28 | 2.39 | 2.25 | 2.29 | +1.11% | |
| 2.31 | 2.41 | 2.26 | 2.26 | -3.83% | |
| 2.36 | 2.42 | 2.29 | 2.35 | +0.86% | |
| 2.45 | 2.46 | 2.30 | 2.33 | -2.51% | |
| 2.65 | 2.67 | 2.37 | 2.39 | -10.82% | |
| 2.57 | 2.75 | 2.55 | 2.68 | +3.88% | |
| 2.69 | 2.72 | 2.58 | 2.58 | -3.73% | |
| 2.72 | 2.77 | 2.65 | 2.68 | -3.25% | |
| 2.76 | 2.89 | 2.72 | 2.77 | +1.09% | |
| 2.58 | 2.76 | 2.52 | 2.74 | +5.38% | |
| 2.55 | 2.69 | 2.49 | 2.60 | +1.56% | |
| 2.46 | 2.60 | 2.40 | 2.56 | +5.35% | |
| 2.54 | 2.60 | 2.41 | 2.43 | -4.33% | |
| 2.59 | 2.60 | 2.50 | 2.54 | 0.00% | |
| 2.38 | 2.57 | 2.29 | 2.54 | +6.72% | |
| 2.37 | 2.41 | 2.31 | 2.38 | 0.00% | |
| 2.36 | 2.42 | 2.30 | 2.38 | +0.85% | |
| 2.53 | 2.59 | 2.35 | 2.36 | -5.98% | |
| 2.59 | 2.59 | 2.47 | 2.51 | -4.20% | |
| 2.92 | 2.92 | 2.55 | 2.62 | -11.19% | |
| 2.95 | 3.16 | 2.92 | 2.95 | +0.68% | |
| 3.01 | 3.03 | 2.87 | 2.93 | -2.98% | |
| 2.86 | 3.04 | 2.82 | 3.02 | +12.69% | |
| 2.90 | 2.90 | 2.67 | 2.68 | -6.94% | |
| 2.96 | 3.05 | 2.84 | 2.88 | -2.04% | |
| 2.90 | 2.99 | 2.73 | 2.94 | +2.80% | |
| 2.94 | 3.03 | 2.81 | 2.86 | -1.04% | |
| 2.71 | 3.01 | 2.71 | 2.89 | +7.04% | |
| 2.66 | 2.74 | 2.63 | 2.70 | +2.66% | |
| 2.53 | 2.68 | 2.49 | 2.63 | +5.20% | |
| 2.58 | 2.68 | 2.43 | 2.50 | -3.47% | |
| 2.77 | 2.82 | 2.46 | 2.59 | +0.78% | |
| 2.63 | 2.84 | 2.57 | 2.57 | -1.91% | |
| 2.62 | 2.71 | 2.53 | 2.62 | +1.55% | |
| 2.83 | 2.83 | 2.55 | 2.58 | -10.10% | |
| 2.82 | 2.88 | 2.68 | 2.87 | +3.24% | |
| 2.95 | 2.95 | 2.73 | 2.78 | -6.08% | |
| 3.00 | 3.03 | 2.92 | 2.96 | -2.31% | |
| 3.20 | 3.20 | 2.91 | 3.03 | -3.04% | |
| 3.24 | 3.28 | 2.92 | 3.13 | -3.85% | |
| 3.03 | 3.28 | 3.03 | 3.25 | +6.21% | |
| 3.00 | 3.13 | 2.96 | 3.06 | +3.03% | |
| 2.96 | 3.09 | 2.92 | 2.97 | +0.68% | |
| 3.07 | 3.18 | 2.83 | 2.95 | -2.96% | |
| 3.13 | 3.27 | 3.03 | 3.04 | -2.88% | |
| 3.35 | 3.40 | 3.10 | 3.13 | +0.32% | |
| 3.29 | 3.37 | 3.05 | 3.12 | -6.87% | |
| 3.30 | 3.47 | 3.26 | 3.35 | +1.36% | |
| 3.23 | 3.43 | 3.12 | 3.31 | -1.49% | |
| 3.87 | 4.05 | 3.35 | 3.36 | -13.53% | |
| 3.51 | 3.94 | 3.51 | 3.88 | +13.12% | |
| 3.49 | 3.60 | 3.25 | 3.43 | -1.44% | |
| 3.70 | 3.70 | 3.25 | 3.48 | -7.94% | |
| 3.82 | 3.88 | 3.40 | 3.78 | -3.32% | |
| 4.00 | 4.31 | 3.76 | 3.91 | -1.01% | |
| 3.71 | 3.98 | 3.50 | 3.95 | +9.12% | |
| 3.03 | 3.75 | 2.95 | 3.62 | +19.47% | |
| 2.81 | 3.07 | 2.68 | 3.03 | +10.18% | |
| 2.71 | 2.85 | 2.63 | 2.75 | +0.36% | |
| 2.65 | 2.78 | 2.60 | 2.74 | +3.40% | |
| 2.40 | 2.67 | 2.36 | 2.65 | +10.88% | |
| 2.36 | 2.53 | 2.35 | 2.39 | +2.58% | |
| 2.26 | 2.38 | 2.21 | 2.33 | +1.75% | |
| 2.40 | 2.40 | 2.22 | 2.29 | -5.37% | |
| 2.44 | 2.49 | 2.28 | 2.42 | -0.41% | |
| 2.53 | 2.71 | 2.40 | 2.43 | -3.19% | |
| 2.45 | 2.56 | 2.38 | 2.51 | +1.62% | |
| 2.48 | 2.57 | 2.36 | 2.47 | +1.23% | |
| 2.70 | 2.80 | 2.43 | 2.44 | -6.87% | |
| 2.41 | 2.68 | 2.41 | 2.62 | +8.71% | |
| 2.27 | 2.49 | 2.22 | 2.41 | +3.88% | |
| 2.31 | 2.39 | 2.17 | 2.32 | -4.13% | |
| 2.42 | 2.46 | 2.34 | 2.42 | 0.00% | |
| 3.02 | 3.02 | 2.26 | 2.42 | -16.26% | |
| 2.94 | 3.08 | 2.77 | 2.89 | +1.76% | |
| 2.74 | 2.90 | 2.72 | 2.84 | +5.19% | |
| 2.81 | 2.89 | 2.62 | 2.70 | -4.26% | |
| 2.89 | 2.89 | 2.70 | 2.82 | -2.42% | |
| 2.64 | 2.93 | 2.55 | 2.89 | +7.84% | |
| 2.73 | 2.85 | 2.53 | 2.68 | -0.37% | |
| 2.19 | 2.71 | 2.18 | 2.69 | +22.83% | |
| 2.15 | 2.27 | 2.10 | 2.19 | +2.82% | |
| 2.14 | 2.19 | 2.02 | 2.13 | -1.39% | |
| 2.13 | 2.19 | 1.97 | 2.16 | +1.89% | |
| 2.14 | 2.19 | 2.02 | 2.12 | -1.85% | |
| 2.02 | 2.20 | 2.01 | 2.16 | +6.40% | |
| 2.03 | 2.08 | 1.97 | 2.03 | +0.50% | |
| 2.06 | 2.14 | 1.96 | 2.02 | -2.88% | |
| 2.14 | 2.14 | 1.98 | 2.08 | -2.80% | |
| 2.03 | 2.16 | 2.02 | 2.14 | +6.47% | |
| 1.93 | 2.06 | 1.93 | 2.01 | +3.08% | |
| 1.92 | 2.01 | 1.88 | 1.95 | +0.52% | |
| 2.06 | 2.15 | 1.91 | 1.94 | -5.83% | |
| 2.25 | 2.25 | 2.05 | 2.06 | -7.62% | |
| 2.02 | 2.25 | 2.01 | 2.23 | +9.85% | |
| 2.07 | 2.11 | 2.00 | 2.03 | -1.93% | |
| 2.28 | 2.30 | 2.06 | 2.07 | -8.81% | |
| 2.20 | 2.30 | 2.16 | 2.27 | +4.13% | |
| 2.05 | 2.20 | 2.05 | 2.18 | +6.34% | |
| 1.94 | 2.15 | 1.92 | 2.05 | +2.50% | |
| 1.83 | 2.03 | 1.75 | 2.00 | +9.29% | |
| 1.92 | 1.92 | 1.82 | 1.83 | -4.69% | |
| 1.94 | 1.98 | 1.90 | 1.92 | -2.04% | |
| 2.01 | 2.03 | 1.89 | 1.96 | -1.51% | |
| 2.05 | 2.07 | 1.93 | 1.99 | -3.40% | |
| 2.23 | 2.24 | 2.02 | 2.06 | -7.21% | |
| 2.23 | 2.29 | 2.13 | 2.22 | 0.00% | |
| 1.90 | 2.22 | 1.89 | 2.22 | +18.72% | |
| 1.88 | 1.93 | 1.87 | 1.87 | -1.06% | |
| 1.94 | 1.94 | 1.86 | 1.89 | -1.05% | |
| 1.94 | 1.99 | 1.90 | 1.91 | -2.05% | |
| 1.91 | 1.99 | 1.91 | 1.95 | +2.09% | |
| 1.94 | 1.96 | 1.89 | 1.91 | -1.55% | |
| 1.96 | 2.05 | 1.91 | 1.94 | -2.02% | |
| 1.99 | 2.02 | 1.95 | 1.98 | -1.00% | |
| 1.95 | 2.00 | 1.93 | 2.00 | +2.56% | |
| 1.98 | 1.98 | 1.91 | 1.95 | -1.52% | |
| 1.94 | 2.03 | 1.93 | 1.98 | +2.06% | |
| 1.95 | 1.98 | 1.87 | 1.94 | 0.00% | |
| 1.89 | 2.12 | 1.86 | 1.94 | +4.30% | |
| 1.80 | 1.89 | 1.78 | 1.86 | +2.76% | |
| 1.89 | 1.94 | 1.79 | 1.81 | -4.74% | |
| 1.87 | 2.04 | 1.86 | 1.90 | +2.70% | |
| 2.03 | 2.03 | 1.85 | 1.85 | -6.57% | |
| 2.03 | 2.13 | 1.98 | 1.98 | -2.94% | |
| 2.06 | 2.09 | 1.96 | 2.04 | 0.00% | |
| 2.05 | 2.14 | 2.00 | 2.04 | +0.49% | |
| 2.02 | 2.14 | 1.92 | 2.03 | 0.00% | |
| 2.10 | 2.10 | 1.93 | 2.03 | -1.93% | |
| 2.08 | 2.18 | 2.00 | 2.07 | -0.48% | |
| 1.98 | 2.08 | 1.93 | 2.08 | +5.05% | |
| 1.97 | 2.03 | 1.93 | 1.98 | 0.00% | |
| 2.24 | 2.24 | 1.84 | 1.98 | -12.00% | |
| 2.35 | 2.35 | 2.19 | 2.25 | -0.88% | |
| 2.19 | 2.30 | 2.10 | 2.27 | +3.65% | |
| 2.09 | 2.23 | 2.09 | 2.19 | +5.80% | |
| 2.20 | 2.26 | 2.00 | 2.07 | -7.59% | |
| 2.19 | 2.24 | 2.07 | 2.24 | +5.91% | |
| 2.41 | 2.54 | 2.10 | 2.12 | -12.24% | |
| 2.22 | 2.47 | 2.22 | 2.41 | +9.05% | |
| 1.87 | 2.25 | 1.85 | 2.21 | +16.32% | |
| 1.82 | 2.00 | 1.80 | 1.90 | +5.56% | |
| 1.90 | 1.91 | 1.73 | 1.80 | -4.76% | |
| 1.74 | 1.91 | 1.67 | 1.89 | +9.25% | |
| 1.68 | 1.74 | 1.60 | 1.73 | +4.22% | |
| 1.71 | 1.74 | 1.61 | 1.66 | 0.00% | |
| 1.56 | 1.69 | 1.51 | 1.66 | +9.93% | |
| 1.48 | 1.53 | 1.41 | 1.51 | 0.00% | |
| 1.53 | 1.60 | 1.46 | 1.51 | 0.00% | |
| 1.61 | 1.61 | 1.44 | 1.51 | -5.03% | |
| 1.66 | 1.83 | 1.50 | 1.59 | -14.05% | |
| 1.35 | 1.87 | 1.33 | 1.85 | +39.10% | |
| 1.41 | 1.45 | 1.28 | 1.33 | -5.67% | |
| 1.39 | 1.45 | 1.31 | 1.41 | 0.00% | |
| 1.42 | 1.63 | 1.36 | 1.41 | -1.40% | |
| 1.35 | 1.52 | 1.28 | 1.43 | +5.93% | |
| 1.22 | 1.36 | 1.21 | 1.35 | +10.66% | |
| 1.49 | 1.49 | 1.21 | 1.22 | -15.86% | |
| 1.26 | 1.52 | 1.24 | 1.45 | +15.08% | |
| 1.42 | 1.43 | 1.25 | 1.26 | -11.27% | |
| 1.17 | 1.57 | 1.11 | 1.42 | +27.93% | |
| 1.02 | 1.16 | 1.02 | 1.11 | +14.43% | |
| 1.04 | 1.08 | 0.95 | 0.97 | -9.35% | |
| 1.13 | 1.24 | 1.03 | 1.07 | -2.73% | |
| 0.99 | 1.14 | 0.98 | 1.10 | +16.90% | |
| 0.91 | 0.977 | 0.84 | 0.941 | +5.85% | |
| 0.89 | 0.90 | 0.851 | 0.889 | +4.47% | |
| 0.91 | 0.91 | 0.82 | 0.851 | -5.44% | |
| 0.92 | 0.93 | 0.88 | 0.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NAUT chart for longer ranges.