Autolus Therapeutics Plc ADR (NQ: AUTL )

5.640 USD +0.030 (+0.53%)
Streaming Delayed Price Updated: 11:44 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.44 15.44 14.56 14.67 80,664 -0.67(-4.37%)
Aug 28, 2020 15.44 15.55 15.02 15.34 83,700 +0.04(+0.26%)
Aug 27, 2020 15.97 15.97 15.26 15.30 108,658 -0.55(-3.47%)
Aug 26, 2020 16.12 16.19 15.80 15.85 116,250 -0.32(-1.98%)
Aug 25, 2020 15.81 16.19 15.56 16.17 196,370 +0.61(+3.92%)
Aug 24, 2020 15.86 16.08 15.51 15.56 216,111 -0.16(-1.02%)
Aug 21, 2020 16.09 16.34 15.41 15.72 189,700 -0.28(-1.75%)
Aug 20, 2020 15.89 16.17 15.43 16.00 113,770 +0.06(+0.38%)
Aug 19, 2020 16.00 16.31 15.72 15.94 165,541 +0.00(+0.00%)
Aug 18, 2020 16.12 16.28 15.90 15.94 78,036 -0.08(-0.50%)
Aug 17, 2020 16.07 16.36 15.94 16.02 75,232 +0.02(+0.12%)
Aug 14, 2020 16.06 16.21 15.63 16.00 78,700 -0.01(-0.06%)
Aug 13, 2020 15.50 16.14 15.30 16.01 152,792 +0.57(+3.69%)
Aug 12, 2020 15.51 15.70 15.02 15.44 149,770 +0.07(+0.46%)
Aug 11, 2020 15.69 16.00 15.18 15.37 240,276 -0.44(-2.78%)
Aug 10, 2020 15.76 16.16 15.23 15.81 196,495 +0.15(+0.96%)
Aug 07, 2020 16.13 16.21 15.09 15.66 342,500 -0.47(-2.91%)
Aug 06, 2020 15.47 16.78 15.47 16.13 250,196 +1.10(+7.32%)
Aug 05, 2020 14.59 15.56 14.44 15.03 312,386 +0.34(+2.31%)
Aug 04, 2020 13.90 14.87 13.75 14.69 212,411 +0.72(+5.15%)
Aug 03, 2020 13.22 14.30 13.05 13.97 309,736 +0.77(+5.83%)
Jul 31, 2020 14.50 14.55 13.18 13.20 403,900 -0.02(-0.15%)
Jul 30, 2020 13.13 13.76 13.13 13.22 194,128 +0.02(+0.15%)
Jul 29, 2020 13.77 14.02 13.05 13.20 196,277 -0.47(-3.44%)
Jul 28, 2020 14.17 14.33 13.66 13.67 142,697 -0.53(-3.73%)
Jul 27, 2020 13.80 14.43 13.48 14.20 228,790 +0.27(+1.94%)
Jul 24, 2020 14.51 14.76 13.77 13.93 200,100 -0.45(-3.13%)
Jul 23, 2020 16.18 16.24 14.11 14.38 317,005 -1.66(-10.35%)
Jul 22, 2020 16.99 17.19 15.41 16.04 384,758 +1.09(+7.29%)
Jul 21, 2020 16.30 16.49 14.86 14.95 194,830 -1.35(-8.28%)
Jul 20, 2020 16.00 16.30 15.78 16.30 306,295 +0.19(+1.18%)
Jul 17, 2020 15.50 16.21 15.11 16.11 274,100 +0.68(+4.41%)
Jul 16, 2020 15.09 15.47 14.60 15.43 172,589 +0.33(+2.19%)
Jul 15, 2020 15.31 15.49 14.75 15.10 574,480 +0.02(+0.13%)
Jul 14, 2020 14.28 15.31 14.14 15.08 194,631 +0.83(+5.82%)
Jul 13, 2020 15.39 15.49 14.17 14.25 167,619 -0.96(-6.31%)
Jul 10, 2020 15.92 15.93 15.08 15.21 77,300 -0.72(-4.52%)
Jul 09, 2020 16.14 16.14 15.56 15.93 73,575 -0.07(-0.44%)
Jul 08, 2020 15.19 16.00 15.10 16.00 90,662 +0.93(+6.17%)
Jul 07, 2020 14.30 15.17 13.91 15.07 205,228 +0.73(+5.09%)
Jul 06, 2020 15.21 15.21 14.20 14.34 79,226 -0.56(-3.76%)
Jul 02, 2020 15.49 15.99 14.57 14.90 192,600 -1.10(-6.87%)
Jul 01, 2020 16.14 16.25 15.88 16.00 223,029 -0.03(-0.19%)
Jun 30, 2020 16.04 16.15 15.72 16.03 146,392 -0.03(-0.19%)
Jun 29, 2020 16.28 16.30 15.76 16.06 152,281 -0.03(-0.19%)
Jun 26, 2020 16.02 16.29 15.83 16.09 96,700 -0.05(-0.31%)
Jun 25, 2020 15.67 16.56 15.67 16.14 114,027 +0.47(+3.00%)
Jun 24, 2020 15.64 16.15 15.16 15.67 238,600 -0.12(-0.76%)
Jun 23, 2020 15.54 16.21 15.43 15.79 170,472 +0.41(+2.67%)
Jun 22, 2020 13.33 15.48 13.12 15.38 227,566 +1.82(+13.42%)
Jun 19, 2020 13.70 14.80 13.18 13.56 330,500 +0.31(+2.34%)
Jun 18, 2020 13.14 13.46 12.90 13.25 190,602 +0.08(+0.61%)
Jun 17, 2020 13.16 13.71 12.86 13.17 547,313 +0.13(+1.00%)
Jun 16, 2020 13.35 13.45 12.49 13.04 636,136 +0.04(+0.31%)
Jun 15, 2020 12.67 13.19 12.42 13.00 611,537 +0.08(+0.62%)
Jun 12, 2020 13.48 13.88 12.63 12.92 480,600 -0.07(-0.54%)
Jun 11, 2020 13.56 13.89 12.82 12.99 207,301 -1.15(-8.13%)
Jun 10, 2020 13.90 14.55 13.56 14.14 165,836 +0.33(+2.39%)
Jun 09, 2020 13.15 14.00 13.05 13.81 112,914 +0.71(+5.42%)
Jun 08, 2020 13.29 13.48 13.04 13.10 98,834 -0.04(-0.30%)
Jun 05, 2020 13.22 13.35 13.00 13.14 205,900 +0.09(+0.69%)
Jun 04, 2020 12.93 13.20 12.59 13.05 98,265 +0.14(+1.08%)
Jun 03, 2020 13.02 13.34 12.90 12.91 106,085 +0.12(+0.94%)
Jun 02, 2020 12.19 12.97 11.65 12.79 389,791 +0.81(+6.76%)
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.