Autolus Therapeutics Plc ADR (NQ: AUTL )

2.140 -0.090 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.300 5.410 5.120 5.190 463,424 -0.10(-1.89%)
Dec 30, 2021 5.100 5.540 5.100 5.290 612,330 +0.19(+3.73%)
Dec 29, 2021 5.250 5.350 4.950 5.100 707,600 -0.08(-1.54%)
Dec 28, 2021 5.430 5.550 5.180 5.180 386,113 -0.25(-4.60%)
Dec 27, 2021 5.500 5.654 5.370 5.430 762,272 -0.03(-0.55%)
Dec 23, 2021 5.270 5.485 5.114 5.460 874,157 +0.25(+4.80%)
Dec 22, 2021 5.410 5.460 5.180 5.210 678,852 -0.21(-3.87%)
Dec 21, 2021 5.390 5.471 5.230 5.420 472,914 +0.10(+1.88%)
Dec 20, 2021 5.300 5.410 5.180 5.320 751,720 -0.12(-2.21%)
Dec 17, 2021 5.410 5.550 5.180 5.440 1,383,824 -0.01(-0.18%)
Dec 16, 2021 5.730 5.790 5.375 5.450 563,183 -0.19(-3.37%)
Dec 15, 2021 5.600 5.770 5.250 5.640 901,539 +0.01(+0.18%)
Dec 14, 2021 5.870 5.920 5.620 5.630 634,061 -0.35(-5.85%)
Dec 13, 2021 6.700 6.750 5.695 5.980 1,608,736 -0.89(-12.95%)
Dec 10, 2021 6.690 6.920 6.630 6.870 565,043 +0.25(+3.78%)
Dec 09, 2021 6.700 6.940 6.590 6.620 664,659 -0.13(-1.93%)
Dec 08, 2021 6.360 6.795 6.212 6.750 489,941 +0.41(+6.47%)
Dec 07, 2021 6.040 6.470 6.040 6.340 594,253 +0.40(+6.73%)
Dec 06, 2021 5.690 6.050 5.660 5.940 666,119 +0.18(+3.13%)
Dec 03, 2021 6.240 6.240 5.690 5.760 642,087 -0.45(-7.25%)
Dec 02, 2021 6.070 6.240 5.960 6.210 414,897 +0.10(+1.64%)
Dec 01, 2021 6.480 6.570 6.090 6.110 360,844 -0.32(-4.98%)
Nov 30, 2021 6.070 6.550 6.070 6.430 535,448 +0.32(+5.24%)
Nov 29, 2021 6.250 6.335 6.070 6.110 264,156 -0.15(-2.40%)
Nov 26, 2021 6.280 6.390 6.100 6.260 290,158 -0.15(-2.34%)
Nov 24, 2021 6.210 6.470 6.110 6.410 281,860 +0.16(+2.56%)
Nov 23, 2021 6.180 6.346 5.940 6.250 470,929 +0.07(+1.13%)
Nov 22, 2021 6.240 6.340 6.090 6.180 537,672 -0.04(-0.64%)
Nov 19, 2021 6.300 6.450 6.180 6.220 393,324 -0.07(-1.11%)
Nov 18, 2021 6.770 6.310 6.230 6.290 951,803 -0.45(-6.68%)
Nov 17, 2021 6.980 7.110 6.730 6.740 843,279 -0.26(-3.71%)
Nov 16, 2021 6.840 7.070 6.610 7.000 786,917 +0.21(+3.09%)
Nov 15, 2021 6.990 7.170 6.700 6.790 760,401 -0.11(-1.59%)
Nov 12, 2021 6.760 6.920 6.530 6.900 797,572 +0.15(+2.22%)
Nov 11, 2021 6.790 6.800 6.480 6.750 553,524 +0.18(+2.74%)
Nov 10, 2021 6.520 6.570 1,221,111 -0.24(-3.52%)
Nov 09, 2021 6.820 6.926 6.380 6.810 2,424,355 -0.16(-2.30%)
Nov 08, 2021 7.230 7.900 6.760 6.970 41,685,044 +1.41(+25.36%)
Nov 05, 2021 5.700 5.740 5.420 5.560 435,193 -0.09(-1.59%)
Nov 04, 2021 5.970 6.050 5.640 5.650 350,586 -0.30(-5.04%)
Nov 03, 2021 5.540 6.040 5.510 5.950 757,431 +0.41(+7.40%)
Nov 02, 2021 5.750 5.750 5.470 5.540 310,411 -0.21(-3.65%)
Nov 01, 2021 5.620 5.790 5.580 5.750 156,341 +0.17(+3.05%)
Oct 29, 2021 5.550 5.709 5.510 5.580 140,830 -0.03(-0.53%)
Oct 28, 2021 5.600 5.670 5.530 5.610 116,511 +0.01(+0.18%)
Oct 27, 2021 5.580 5.660 5.500 5.600 172,331 -0.01(-0.18%)
Oct 26, 2021 5.790 5.610 129,638 +0.00(+0.00%)
Oct 25, 2021 5.630 5.730 5.570 5.610 203,179 +0.03(+0.54%)
Oct 22, 2021 5.730 5.730 5.380 5.580 335,764 -0.21(-3.63%)
Oct 21, 2021 5.960 6.140 5.700 5.790 276,399 -0.11(-1.86%)
Oct 20, 2021 5.950 6.020 5.850 5.900 176,802 -0.07(-1.17%)
Oct 19, 2021 5.880 6.020 5.880 5.970 179,292 +0.05(+0.84%)
Oct 18, 2021 6.130 6.220 5.862 5.920 186,455 -0.22(-3.58%)
Oct 15, 2021 6.200 6.200 6.010 6.140 147,736 -0.06(-0.97%)
Oct 14, 2021 6.220 6.329 6.150 6.200 133,681 +0.02(+0.32%)
Oct 13, 2021 6.100 6.340 6.080 6.180 286,937 +0.18(+3.00%)
Oct 12, 2021 5.940 6.030 5.762 6.000 239,273 +0.12(+2.04%)
Oct 11, 2021 5.870 6.030 5.800 5.880 250,262 +0.02(+0.34%)
Oct 08, 2021 5.960 6.270 5.800 5.860 424,315 -0.04(-0.68%)
Oct 07, 2021 6.090 6.198 5.900 5.900 337,753 -0.18(-2.96%)
Oct 06, 2021 6.050 6.190 5.933 6.080 214,171 -0.04(-0.65%)
Oct 05, 2021 6.410 6.460 6.111 6.120 221,648 -0.26(-4.08%)
Oct 04, 2021 6.630 6.660 6.310 6.380 290,072 -0.32(-4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.