Autolus Therapeutics Plc ADR (NQ: AUTL )

5.845 USD -0.055 (-0.93%)
Streaming Delayed Price Updated: 2:46 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.560 5.990 5.360 5.990 187,877 +0.36(+6.39%)
Mar 30, 2020 5.230 5.760 5.230 5.630 88,256 +0.19(+3.49%)
Mar 27, 2020 5.240 5.730 4.570 5.440 81,600 -0.18(-3.20%)
Mar 26, 2020 5.320 5.730 5.250 5.620 124,718 +0.30(+5.64%)
Mar 25, 2020 4.000 5.545 4.000 5.320 155,100 +0.84(+18.75%)
Mar 24, 2020 4.570 4.700 4.220 4.480 476,479 +0.05(+1.13%)
Mar 23, 2020 4.490 4.815 4.049 4.430 52,348 -0.06(-1.34%)
Mar 20, 2020 4.990 5.490 4.410 4.490 171,200 -0.42(-8.55%)
Mar 19, 2020 4.250 4.930 4.250 4.910 161,933 +0.71(+16.90%)
Mar 18, 2020 4.960 5.140 3.800 4.200 190,255 -1.06(-20.15%)
Mar 17, 2020 5.190 5.590 4.509 5.260 168,923 +0.15(+2.94%)
Mar 16, 2020 3.840 5.170 3.000 5.110 184,628 -0.44(-7.93%)
Mar 13, 2020 5.520 5.870 5.370 5.550 200,800 +0.19(+3.54%)
Mar 12, 2020 6.330 6.480 5.260 5.360 254,303 -1.41(-20.83%)
Mar 11, 2020 7.030 7.570 6.610 6.770 168,906 -0.47(-6.49%)
Mar 10, 2020 7.460 7.765 7.180 7.240 224,787 -0.10(-1.36%)
Mar 09, 2020 7.730 7.810 7.240 7.340 214,906 -0.91(-11.03%)
Mar 06, 2020 8.710 8.810 8.220 8.250 122,800 -0.56(-6.36%)
Mar 05, 2020 9.070 9.210 8.800 8.810 99,122 -0.48(-5.17%)
Mar 04, 2020 9.070 9.380 8.900 9.290 98,851 +0.38(+4.26%)
Mar 03, 2020 8.650 9.620 8.400 8.910 330,744 +0.51(+6.07%)
Mar 02, 2020 8.310 8.520 7.820 8.400 195,752 +0.22(+2.69%)
Feb 28, 2020 8.440 8.640 8.120 8.180 134,000 -0.42(-4.88%)
Feb 27, 2020 9.290 9.290 8.550 8.600 175,762 -0.69(-7.43%)
Feb 26, 2020 9.220 9.600 9.120 9.290 69,730 +0.17(+1.86%)
Feb 25, 2020 9.920 10.00 9.080 9.120 222,384 -0.80(-8.06%)
Feb 24, 2020 10.20 10.35 9.800 9.920 185,485 -0.55(-5.25%)
Feb 21, 2020 10.54 10.66 10.23 10.47 105,300 -0.07(-0.66%)
Feb 20, 2020 10.44 10.80 10.28 10.54 106,706 +0.21(+2.03%)
Feb 19, 2020 10.26 10.56 9.800 10.33 140,652 +0.12(+1.18%)
Feb 18, 2020 11.15 11.23 10.11 10.21 138,273 -0.97(-8.68%)
Feb 14, 2020 10.61 11.19 10.51 11.18 191,000 +0.69(+6.58%)
Feb 13, 2020 10.02 10.59 9.930 10.49 242,409 +0.49(+4.90%)
Feb 12, 2020 10.33 10.36 9.940 10.00 160,939 -0.20(-1.96%)
Feb 11, 2020 9.990 10.60 9.800 10.20 167,596 +0.24(+2.41%)
Feb 10, 2020 9.730 10.02 9.710 9.960 110,748 +0.16(+1.63%)
Feb 07, 2020 9.800 9.990 9.500 9.800 139,800 -0.05(-0.51%)
Feb 06, 2020 9.750 10.14 9.690 9.850 162,782 +0.05(+0.51%)
Feb 05, 2020 9.740 9.930 9.660 9.800 195,481 +0.14(+1.45%)
Feb 04, 2020 9.840 9.940 9.650 9.660 165,971 -0.06(-0.62%)
Feb 03, 2020 9.880 10.23 9.640 9.720 176,693 -0.10(-1.02%)
Jan 31, 2020 10.00 10.10 9.600 9.820 199,500 -0.13(-1.31%)
Jan 30, 2020 10.50 10.57 9.750 9.950 337,844 -0.30(-2.93%)
Jan 29, 2020 10.01 10.39 9.760 10.25 211,480 +0.18(+1.79%)
Jan 28, 2020 10.15 10.44 10.00 10.07 193,585 -0.11(-1.08%)
Jan 27, 2020 9.600 10.37 9.400 10.18 398,772 +0.42(+4.30%)
Jan 24, 2020 10.00 10.14 9.450 9.760 578,000 -0.23(-2.30%)
Jan 23, 2020 10.00 10.46 9.700 9.990 1,870,468 -2.48(-19.89%)
Jan 22, 2020 12.91 12.97 12.37 12.47 61,480 -0.37(-2.88%)
Jan 21, 2020 12.56 12.91 12.27 12.84 73,782 +0.29(+2.31%)
Jan 17, 2020 12.86 13.08 12.41 12.55 113,600 -0.30(-2.33%)
Jan 16, 2020 12.69 13.12 12.67 12.85 112,133 +0.13(+1.02%)
Jan 15, 2020 12.61 13.00 12.60 12.72 83,132 +0.02(+0.16%)
Jan 14, 2020 12.51 13.10 12.47 12.70 108,939 +0.11(+0.87%)
Jan 13, 2020 12.56 12.95 12.20 12.59 70,834 +0.03(+0.24%)
Jan 10, 2020 12.78 13.24 12.50 12.56 109,300 -0.29(-2.26%)
Jan 09, 2020 12.94 13.20 12.85 12.85 64,676 -0.15(-1.15%)
Jan 08, 2020 12.84 13.19 12.73 13.00 111,680 +0.01(+0.08%)
Jan 07, 2020 12.93 13.20 12.81 12.99 71,515 +0.05(+0.39%)
Jan 06, 2020 12.75 13.10 12.63 12.94 82,226 +0.03(+0.23%)
Jan 03, 2020 12.86 13.12 12.57 12.91 110,800 -0.05(-0.39%)
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.