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
10th Jul 2026 (Fri) 1.96 1.98 1.875 1.89 54,857
9th Jul 2026 (Thu) 1.895 1.945 1.84 1.90 70,386
8th Jul 2026 (Wed) 1.71 1.81 1.665 1.78 29,977
7th Jul 2026 (Tue) 1.72 1.72 1.655 1.69 24,169
6th Jul 2026 (Mon) 1.70 1.755 1.675 1.72 40,312
3rd Jul 2026 (Fri) 1.865 1.865 1.73 1.73 0
2nd Jul 2026 (Thu) 1.865 1.865 1.70 1.73 11,257
1st Jul 2026 (Wed) 1.87 1.99 1.835 1.84 64,259
30th Jun 2026 (Tue) 1.80 1.88 1.79 1.87 36,790
29th Jun 2026 (Mon) 1.97 1.97 1.715 1.79 107,055
26th Jun 2026 (Fri) 2.21 2.21 1.89 2.00 70,069
25th Jun 2026 (Thu) 2.32 2.345 2.235 2.27 9,511
24th Jun 2026 (Wed) 2.34 2.41 2.32 2.36 2,699
23rd Jun 2026 (Tue) 2.34 2.395 2.30 2.33 18,392
22nd Jun 2026 (Mon) 2.30 2.33 2.23 2.31 18,226
19th Jun 2026 (Fri) 2.17 2.28 2.115 2.28 9,202
18th Jun 2026 (Thu) 2.17 2.28 2.115 2.28 9,202
17th Jun 2026 (Wed) 2.23 2.28 2.15 2.18 8,026
16th Jun 2026 (Tue) 2.25 2.29 2.17 2.17 14,053
15th Jun 2026 (Mon) 2.32 2.32 2.245 2.25 21,619
12th Jun 2026 (Fri) 2.33 2.35 2.21 2.24 12,451
11th Jun 2026 (Thu) 2.27 2.39 2.25 2.285 1,709
10th Jun 2026 (Wed) 2.34 2.41 2.275 2.26 1,779
9th Jun 2026 (Tue) 2.36 2.40 2.30 2.35 8,245
8th Jun 2026 (Mon) 2.45 2.45 2.305 2.33 13,595
5th Jun 2026 (Fri) 2.62 2.62 2.37 2.39 1,315
4th Jun 2026 (Thu) 2.61 2.74 2.61 2.68 13,904
3rd Jun 2026 (Wed) 2.67 2.71 2.58 2.58 9,141
2nd Jun 2026 (Tue) 2.69 2.75 2.66 2.68 31,192
1st Jun 2026 (Mon) 2.76 2.89 2.73 2.77 39,327
29th May 2026 (Fri) 2.56 2.76 2.53 2.74 22,092
28th May 2026 (Thu) 2.50 2.685 2.50 2.60 19,105
27th May 2026 (Wed) 2.42 2.595 2.42 2.56 26,048
26th May 2026 (Tue) 2.55 2.555 2.41 2.43 17,451
25th May 2026 (Mon) 2.55 2.585 2.51 2.54 30,845
22nd May 2026 (Fri) 2.55 2.585 2.51 2.54 30,845
21st May 2026 (Thu) 2.36 2.565 2.36 2.54 18,115
20th May 2026 (Wed) 2.36 2.40 2.34 2.38 13,421
19th May 2026 (Tue) 2.32 2.42 2.31 2.38 22,029
18th May 2026 (Mon) 2.50 2.58 2.35 2.36 30,961
15th May 2026 (Fri) 2.56 2.57 2.48 2.51 25,150
14th May 2026 (Thu) 2.90 2.90 2.55 2.62 25,805
13th May 2026 (Wed) 2.98 3.15 2.92 2.95 36,842
12th May 2026 (Tue) 2.93 2.98 2.88 2.93 6,650
11th May 2026 (Mon) 2.90 3.03 2.845 3.02 102,343
FTSE 100 Latest
Value10,497.29
Change24.84