Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nautilus Biotec (NAUT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.7692 0.7692 0.70 0.681 68,035
18th Sep 2025 (Thu) 0.7201 0.75 0.7201 0.7289 31,654
17th Sep 2025 (Wed) 0.745 0.77 0.7106 0.7206 16,393
16th Sep 2025 (Tue) 0.7791 0.78 0.7413 0.7503 18,670
15th Sep 2025 (Mon) 0.74 0.7932 0.7233 0.7744 37,790
12th Sep 2025 (Fri) 0.73 0.7376 0.7101 0.7207 18,098
11th Sep 2025 (Thu) 0.7205 0.7205 0.70 0.7062 10,596
10th Sep 2025 (Wed) 0.7295 0.7496 0.70 0.707 49,094
9th Sep 2025 (Tue) 0.6901 0.6903 0.661 0.67 22,069
8th Sep 2025 (Mon) 0.68 0.7145 0.655 0.701 65,926
5th Sep 2025 (Fri) 0.6646 0.684 0.652 0.661 17,255
4th Sep 2025 (Thu) 0.66 0.67 0.63 0.6518 9,319
3rd Sep 2025 (Wed) 0.6777 0.6777 0.6365 0.639 48,417
2nd Sep 2025 (Tue) 0.6834 0.689 0.6653 0.6726 7,419
1st Sep 2025 (Mon) 0.69 0.6957 0.673 0.68 28,352
29th Aug 2025 (Fri) 0.69 0.6957 0.673 0.68 28,352
28th Aug 2025 (Thu) 0.7041 0.7045 0.6709 0.687 28,550
27th Aug 2025 (Wed) 0.725 0.725 0.702 0.7025 14,917
26th Aug 2025 (Tue) 0.7178 0.7277 0.706 0.706 23,260
25th Aug 2025 (Mon) 0.701 0.7302 0.692 0.7179 17,924
22nd Aug 2025 (Fri) 0.681 0.71 0.6787 0.701 8,066
21st Aug 2025 (Thu) 0.68 0.6808 0.66 0.6682 15,240
20th Aug 2025 (Wed) 0.68 0.70 0.68 0.6899 5,140
19th Aug 2025 (Tue) 0.7001 0.707 0.6735 0.6879 15,515
18th Aug 2025 (Mon) 0.713 0.7132 0.69 0.70 12,046
15th Aug 2025 (Fri) 0.7226 0.7226 0.7107 0.7126 7,081
14th Aug 2025 (Thu) 0.7304 0.7304 0.7172 0.7218 7,476
13th Aug 2025 (Wed) 0.7399 0.7527 0.7158 0.7152 5,129
12th Aug 2025 (Tue) 0.7192 0.7332 0.7114 0.7129 10,129
11th Aug 2025 (Mon) 0.728 0.7296 0.7151 0.7203 6,145
8th Aug 2025 (Fri) 0.745 0.7529 0.732 0.731 6,025
7th Aug 2025 (Thu) 0.7564 0.7564 0.7355 0.7448 8,259
6th Aug 2025 (Wed) 0.742 0.7919 0.7322 0.7876 11,939
5th Aug 2025 (Tue) 0.7425 0.7514 0.7425 0.7508 114,533
4th Aug 2025 (Mon) 0.7674 0.7674 0.7305 0.741 9,667
1st Aug 2025 (Fri) 0.7434 0.7644 0.7434 0.7643 4,571
31st Jul 2025 (Thu) 0.7753 0.82 0.76 0.76 18,504
30th Jul 2025 (Wed) 0.77 0.80 0.7583 0.76 18,199
29th Jul 2025 (Tue) 0.7786 0.7786 0.7369 0.7459 10,432
28th Jul 2025 (Mon) 0.77 0.7985 0.77 0.7824 8,141
25th Jul 2025 (Fri) 0.768 0.7726 0.756 0.7579 2,733
24th Jul 2025 (Thu) 0.76 0.7729 0.7527 0.761 14,813
23rd Jul 2025 (Wed) 0.76 0.76 0.7444 0.741 4,434
22nd Jul 2025 (Tue) 0.7301 0.7479 0.7301 0.735 2,833
21st Jul 2025 (Mon) 0.7431 0.772 0.7341 0.727 9,190
FTSE 100 Latest
Value9,216.67
Change-11.44