Autolus Therapeutics Plc ADR (NQ: AUTL )

7.140 USD -0.430 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.470 6.860 6.410 6.630 2,014,165 +0.27(+4.25%)
May 27, 2021 6.390 6.512 6.280 6.360 657,020 -0.02(-0.31%)
May 26, 2021 6.260 6.490 6.140 6.380 1,397,132 +0.19(+3.07%)
May 25, 2021 6.410 6.620 6.060 6.190 1,521,721 -0.17(-2.67%)
May 24, 2021 6.800 6.990 6.230 6.360 3,310,269 -0.37(-5.50%)
May 21, 2021 6.490 6.930 6.380 6.730 1,968,181 +0.38(+5.98%)
May 20, 2021 6.130 6.580 6.010 6.350 2,056,332 +0.22(+3.59%)
May 19, 2021 6.240 6.460 5.990 6.130 1,460,650 -0.35(-5.40%)
May 18, 2021 6.300 6.580 6.192 6.480 1,481,317 +0.22(+3.51%)
May 17, 2021 6.160 6.390 6.060 6.260 981,479 +0.09(+1.46%)
May 14, 2021 6.040 6.300 6.010 6.170 1,225,045 +0.12(+1.98%)
May 13, 2021 6.690 6.800 5.930 6.050 3,309,838 -0.71(-10.50%)
May 12, 2021 4.890 6.980 4.780 6.760 14,338,510 +1.77(+35.47%)
May 11, 2021 4.820 5.120 4.600 4.990 922,142 +0.21(+4.39%)
May 10, 2021 5.220 5.370 4.710 4.780 1,031,513 -0.59(-10.99%)
May 07, 2021 5.100 5.450 5.090 5.370 391,677 +0.27(+5.29%)
May 06, 2021 5.310 5.340 4.940 5.100 831,194 -0.10(-1.92%)
May 05, 2021 5.370 5.550 5.070 5.200 667,533 -0.16(-2.99%)
May 04, 2021 5.690 5.700 5.340 5.360 577,707 -0.33(-5.80%)
May 03, 2021 5.850 6.030 5.610 5.690 694,153 -0.13(-2.23%)
Apr 30, 2021 5.700 5.980 5.700 5.820 524,600 +0.12(+2.11%)
Apr 29, 2021 5.870 5.930 5.650 5.700 246,266 -0.11(-1.89%)
Apr 28, 2021 5.990 6.060 5.750 5.810 330,858 -0.23(-3.81%)
Apr 27, 2021 5.880 6.420 5.800 6.040 3,128,710 +0.19(+3.25%)
Apr 26, 2021 5.510 5.950 5.480 5.850 351,774 +0.42(+7.73%)
Apr 23, 2021 5.620 5.780 5.220 5.430 273,500 -0.16(-2.86%)
Apr 22, 2021 5.540 5.780 5.435 5.590 206,802 +0.06(+1.08%)
Apr 21, 2021 5.260 5.530 5.130 5.530 581,620 +0.33(+6.35%)
Apr 20, 2021 5.320 5.420 5.110 5.200 264,197 -0.08(-1.52%)
Apr 19, 2021 5.260 5.380 5.150 5.280 541,412 -0.01(-0.19%)
Apr 16, 2021 5.520 5.690 5.260 5.290 420,700 -0.25(-4.51%)
Apr 15, 2021 5.620 5.790 5.400 5.540 344,258 -0.06(-1.07%)
Apr 14, 2021 5.560 5.760 5.550 5.600 252,877 +0.05(+0.90%)
Apr 13, 2021 5.480 5.690 5.340 5.550 392,500 +0.13(+2.40%)
Apr 12, 2021 5.580 5.640 5.280 5.420 292,859 -0.18(-3.21%)
Apr 09, 2021 5.750 5.830 5.540 5.600 282,000 -0.19(-3.28%)
Apr 08, 2021 5.800 5.910 5.620 5.790 221,240 +0.02(+0.35%)
Apr 07, 2021 5.640 5.930 5.550 5.770 405,337 +0.14(+2.49%)
Apr 06, 2021 5.920 5.990 5.600 5.630 291,045 -0.34(-5.70%)
Apr 05, 2021 6.040 6.060 5.720 5.970 196,044 +0.06(+1.02%)
Apr 01, 2021 5.930 6.230 5.700 5.910 670,600 +0.18(+3.14%)
Mar 31, 2021 5.480 5.870 5.380 5.730 328,686 +0.24(+4.37%)
Mar 30, 2021 5.550 5.705 5.100 5.490 1,404,024 -0.16(-2.83%)
Mar 29, 2021 5.960 6.020 5.580 5.650 374,551 -0.36(-5.99%)
Mar 26, 2021 6.140 6.280 5.820 6.010 313,100 -0.12(-1.96%)
Mar 25, 2021 5.650 6.190 5.570 6.130 630,792 +0.38(+6.61%)
Mar 24, 2021 6.460 6.460 5.720 5.750 647,348 -0.59(-9.31%)
Mar 23, 2021 6.790 6.790 6.270 6.340 479,266 -0.48(-7.04%)
Mar 22, 2021 7.000 7.110 6.760 6.820 336,390 -0.08(-1.16%)
Mar 19, 2021 6.790 6.950 6.520 6.900 624,900 +0.04(+0.58%)
Mar 18, 2021 6.770 7.170 6.710 6.860 572,778 -0.04(-0.58%)
Mar 17, 2021 6.750 7.020 6.540 6.900 550,631 -0.06(-0.86%)
Mar 16, 2021 6.640 7.000 6.520 6.960 806,929 +0.33(+4.98%)
Mar 15, 2021 6.650 6.770 6.450 6.630 586,414 -0.07(-1.04%)
Mar 12, 2021 6.460 6.840 6.200 6.700 861,100 +0.25(+3.88%)
Mar 11, 2021 6.250 6.560 5.970 6.450 1,481,761 +0.28(+4.54%)
Mar 10, 2021 6.230 6.470 6.040 6.170 572,795 -0.17(-2.68%)
Mar 09, 2021 6.240 6.580 6.150 6.340 663,991 +0.18(+2.92%)
Mar 08, 2021 6.320 6.670 6.050 6.160 654,206 -0.03(-0.48%)
Mar 05, 2021 6.280 6.380 5.650 6.190 913,400 -0.01(-0.16%)
Mar 04, 2021 6.400 6.670 5.830 6.200 1,300,228 -0.21(-3.28%)
Mar 03, 2021 6.790 6.790 6.400 6.410 1,122,660 -0.39(-5.74%)
Mar 02, 2021 6.980 7.010 6.600 6.800 606,196 -0.06(-0.87%)
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.