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
18th Jul 2025 (Fri) 0.73 0.75 0.7168 0.7251 8,918
17th Jul 2025 (Thu) 0.7533 0.7533 0.711 0.7349 52,141
16th Jul 2025 (Wed) 0.732 0.7548 0.7288 0.7487 14,903
15th Jul 2025 (Tue) 0.7898 0.81 0.7288 0.72 8,380
14th Jul 2025 (Mon) 0.7502 0.8187 0.7502 0.7877 5,756
11th Jul 2025 (Fri) 0.7521 0.7825 0.7403 0.7815 4,536
10th Jul 2025 (Thu) 0.79 0.7903 0.751 0.752 9,158
9th Jul 2025 (Wed) 0.80 0.8244 0.80 0.8129 4,365
8th Jul 2025 (Tue) 0.8093 0.821 0.7811 0.79 11,154
7th Jul 2025 (Mon) 0.8102 0.8205 0.7706 0.796 6,296
4th Jul 2025 (Fri) 0.80 0.847 0.80 0.82 10,627
3rd Jul 2025 (Thu) 0.80 0.847 0.80 0.82 10,627
2nd Jul 2025 (Wed) 0.7461 0.792 0.7461 0.783 2,925
1st Jul 2025 (Tue) 0.74 0.7742 0.725 0.73 18,697
30th Jun 2025 (Mon) 0.744 0.7732 0.7184 0.7249 28,260
27th Jun 2025 (Fri) 0.807 0.807 0.7182 0.6937 21,433
26th Jun 2025 (Thu) 0.7995 0.846 0.79 0.807 21,693
25th Jun 2025 (Wed) 0.7111 0.8115 0.7111 0.7934 40,109
24th Jun 2025 (Tue) 0.713 0.7342 0.7101 0.718 13,101
23rd Jun 2025 (Mon) 0.711 0.7191 0.6902 0.6951 13,381
20th Jun 2025 (Fri) 0.705 0.7299 0.705 0.7147 8,643
19th Jun 2025 (Thu) 0.7108 0.7254 0.685 0.708 41,846
18th Jun 2025 (Wed) 0.7108 0.7254 0.685 0.708 41,846
17th Jun 2025 (Tue) 0.72 0.729 0.7014 0.7006 13,098
16th Jun 2025 (Mon) 0.7022 0.7301 0.68 0.72 14,178
13th Jun 2025 (Fri) 0.705 0.7142 0.7003 0.701 8,776
12th Jun 2025 (Thu) 0.725 0.7259 0.7004 0.7137 20,281
11th Jun 2025 (Wed) 0.752 0.7656 0.73 0.725 16,477
10th Jun 2025 (Tue) 0.7805 0.79 0.751 0.751 23,596
9th Jun 2025 (Mon) 0.7602 0.779 0.7475 0.772 16,914
6th Jun 2025 (Fri) 0.7613 0.7765 0.7473 0.769 24,922
5th Jun 2025 (Thu) 0.7567 0.7602 0.741 0.742 36,569
4th Jun 2025 (Wed) 0.75 0.7778 0.7351 0.7749 15,097
3rd Jun 2025 (Tue) 0.73 0.7869 0.73 0.7678 9,341
2nd Jun 2025 (Mon) 0.737 0.7499 0.706 0.7318 14,156
30th May 2025 (Fri) 0.761 0.771 0.74 0.747 9,953
29th May 2025 (Thu) 0.73 0.7998 0.721 0.7996 17,826
28th May 2025 (Wed) 0.758 0.7628 0.7501 0.7529 12,443
27th May 2025 (Tue) 0.74 0.7727 0.74 0.765 12,847
26th May 2025 (Mon) 0.7321 0.7321 0.7321 0.7321 0
24th May 2025 (Sat) 0.76 0.76 0.7316 0.7321 20,555
23rd May 2025 (Fri) 0.76 0.76 0.7316 0.7353 20,555
22nd May 2025 (Thu) 0.7831 0.8044 0.772 0.8044 5,411
21st May 2025 (Wed) 0.8002 0.8144 0.7721 0.782 26,333
20th May 2025 (Tue) 0.791 0.8339 0.7901 0.8081 12,912
19th May 2025 (Mon) 0.7801 0.8026 0.762 0.762 18,387
FTSE 100 Latest
Value8,992.12
Change19.48