Autolus Therapeutics Plc ADR (NQ: AUTL )

5.600 USD -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 12.36 12.84 11.91 11.98 144,643 -0.54(-4.31%)
May 29, 2020 11.36 12.52 11.36 12.52 325,300 +1.19(+10.50%)
May 28, 2020 12.15 12.15 11.28 11.33 236,527 -0.78(-6.44%)
May 27, 2020 12.11 12.25 11.71 12.11 81,864 +0.10(+0.83%)
May 26, 2020 11.71 12.35 11.56 12.01 108,021 +0.46(+3.98%)
May 22, 2020 11.41 11.56 11.13 11.55 76,700 +0.14(+1.23%)
May 21, 2020 11.55 11.61 11.09 11.41 127,024 -0.06(-0.52%)
May 20, 2020 11.05 11.69 11.05 11.47 212,594 +0.49(+4.46%)
May 19, 2020 10.81 10.99 10.71 10.98 184,879 +0.19(+1.76%)
May 18, 2020 11.00 11.01 10.50 10.79 122,141 +0.04(+0.37%)
May 15, 2020 10.24 10.89 9.720 10.75 82,600 +0.49(+4.78%)
May 14, 2020 10.06 10.79 9.650 10.26 90,899 +0.22(+2.19%)
May 13, 2020 10.40 10.55 9.680 10.04 146,870 -0.40(-3.83%)
May 12, 2020 10.63 11.07 10.31 10.44 195,126 -0.08(-0.76%)
May 11, 2020 9.990 10.94 9.800 10.52 90,694 +0.43(+4.26%)
May 08, 2020 10.93 10.95 9.840 10.09 120,600 -0.63(-5.88%)
May 07, 2020 10.59 10.99 10.35 10.72 169,870 +0.44(+4.28%)
May 06, 2020 9.790 10.42 9.000 10.28 148,940 +0.41(+4.15%)
May 05, 2020 9.950 10.02 9.750 9.870 66,308 +0.02(+0.20%)
May 04, 2020 8.980 9.920 8.780 9.850 95,704 +0.85(+9.44%)
May 01, 2020 9.120 9.320 8.610 9.000 146,800 -0.42(-4.46%)
Apr 30, 2020 9.790 9.870 9.200 9.420 70,605 -0.48(-4.85%)
Apr 29, 2020 10.30 10.32 9.750 9.900 66,475 -0.24(-2.37%)
Apr 28, 2020 10.19 10.71 9.900 10.14 62,086 +0.15(+1.50%)
Apr 27, 2020 10.40 10.62 9.740 9.990 134,215 -0.25(-2.44%)
Apr 24, 2020 9.950 10.40 9.870 10.24 60,300 +0.29(+2.91%)
Apr 23, 2020 9.840 10.24 9.770 9.950 117,314 +0.05(+0.51%)
Apr 22, 2020 10.77 10.77 9.690 9.900 139,101 +0.44(+4.65%)
Apr 21, 2020 9.050 9.610 8.790 9.460 116,998 +0.26(+2.83%)
Apr 20, 2020 9.180 11.14 9.026 9.200 458,878 -0.08(-0.86%)
Apr 17, 2020 8.990 9.380 8.750 9.280 126,600 +0.60(+6.91%)
Apr 16, 2020 8.480 8.759 8.170 8.680 72,931 +0.36(+4.33%)
Apr 15, 2020 8.050 8.480 7.830 8.320 81,607 +0.14(+1.71%)
Apr 14, 2020 7.970 8.410 7.900 8.180 109,406 +0.44(+5.68%)
Apr 13, 2020 7.980 8.870 7.550 7.740 150,350 -0.25(-3.13%)
Apr 09, 2020 7.330 8.150 7.090 7.990 231,800 +0.92(+13.01%)
Apr 08, 2020 6.740 7.070 6.590 7.070 71,592 +0.52(+7.94%)
Apr 07, 2020 6.770 7.210 6.390 6.550 97,418 +0.20(+3.15%)
Apr 06, 2020 6.020 6.500 5.700 6.350 156,229 +0.97(+18.03%)
Apr 03, 2020 5.330 5.750 5.190 5.380 71,500 -0.05(-0.92%)
Apr 02, 2020 5.420 5.620 5.050 5.430 62,736 +0.01(+0.18%)
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.