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
28th Sep 2026 (Mon) 1.00 1.15 0.9907 1.11 142,682
25th Sep 2026 (Fri) 1.025 1.04 0.9619 0.9627 32,621
24th Sep 2026 (Thu) 0.951 1.01 0.94 0.9905 11,621
23rd Sep 2026 (Wed) 0.998 0.998 0.95 0.9539 15,704
22nd Sep 2026 (Tue) 0.9675 1.015 0.96 0.9994 25,564
21st Sep 2026 (Mon) 0.965 0.965 0.90 0.9547 3,736
18th Sep 2026 (Fri) 0.9605 0.9879 0.9384 0.966 13,832
17th Sep 2026 (Thu) 1.00 1.03 0.9606 0.9717 34,421
16th Sep 2026 (Wed) 0.935 1.00 0.9321 0.9721 18,850
15th Sep 2026 (Tue) 0.9359 0.9662 0.8802 0.8911 45,967
14th Sep 2026 (Mon) 1.015 1.015 0.901 0.9063 46,913
11th Sep 2026 (Fri) 0.9994 1.04 0.9941 1.02 34,582
10th Sep 2026 (Thu) 1.10 1.10 0.9749 0.9896 47,461
9th Sep 2026 (Wed) 0.9664 1.14 0.9521 1.12 178,410
8th Sep 2026 (Tue) 0.905 0.994 0.89 0.9279 40,682
7th Sep 2026 (Mon) 0.9079 0.9176 0.8909 0.9049 20,569
4th Sep 2026 (Fri) 0.9079 0.9176 0.8909 0.9049 20,569
3rd Sep 2026 (Thu) 0.9546 0.9546 0.8975 0.9195 35,548
2nd Sep 2026 (Wed) 0.9575 0.99 0.9249 0.9618 27,379
1st Sep 2026 (Tue) 0.9554 0.9583 0.9151 0.9265 8,600
31st Aug 2026 (Mon) 0.9053 0.9721 0.89 0.9724 10,318
28th Aug 2026 (Fri) 0.90 0.9055 0.8722 0.8857 5,236
27th Aug 2026 (Thu) 0.9624 0.9799 0.904 0.9041 16,074
26th Aug 2026 (Wed) 0.9336 0.9488 0.91 0.9374 21,511
25th Aug 2026 (Tue) 0.89 0.9051 0.8653 0.8813 35,283
24th Aug 2026 (Mon) 0.9689 0.9689 0.867 0.8753 29,678
21st Aug 2026 (Fri) 0.9245 0.9713 0.91 0.9545 20,912
20th Aug 2026 (Thu) 0.902 0.9211 0.8943 0.9023 13,038
19th Aug 2026 (Wed) 0.8833 0.912 0.8833 0.9015 19,161
18th Aug 2026 (Tue) 0.88 0.88 0.8463 0.8518 18,518
17th Aug 2026 (Mon) 0.8993 0.9052 0.862 0.8805 13,027
14th Aug 2026 (Fri) 0.9025 0.9093 0.8601 0.892 14,429
13th Aug 2026 (Thu) 0.906 0.92 0.8876 0.89 16,994
12th Aug 2026 (Wed) 0.8933 0.9025 0.8785 0.8997 21,833
11th Aug 2026 (Tue) 0.8799 0.9052 0.8651 0.8908 16,880
10th Aug 2026 (Mon) 0.91 0.9661 0.865 0.865 22,536
7th Aug 2026 (Fri) 0.90 0.9204 0.8501 0.9001 22,171
6th Aug 2026 (Thu) 0.9356 0.95 0.8662 0.8861 19,674
5th Aug 2026 (Wed) 1.0049 1.0049 0.9279 0.93 24,213
4th Aug 2026 (Tue) 1.05 1.05 0.9801 0.9853 26,949
3rd Aug 2026 (Mon) 0.99 1.03 0.9701 1.01 29,833
31st Jul 2026 (Fri) 1.05 1.05 0.95 0.977 17,004
30th Jul 2026 (Thu) 1.05 1.055 1.00 1.03 37,649
29th Jul 2026 (Wed) 1.22 1.22 1.025 1.04 18,979
FTSE 100 Latest
Value10,684.88
Change-10.37