Autolus Therapeutics Plc ADR (NQ: AUTL )

5.580 USD -0.210 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 12.25 12.38 11.50 11.64 64,758 -0.36(-3.00%)
Sep 29, 2020 12.46 12.55 12.00 12.00 74,567 -0.89(-6.90%)
Sep 28, 2020 13.02 13.02 12.57 12.89 49,077 +0.12(+0.94%)
Sep 25, 2020 12.32 12.88 12.15 12.77 54,700 +0.33(+2.65%)
Sep 24, 2020 12.60 12.79 12.13 12.44 50,417 -0.25(-1.97%)
Sep 23, 2020 13.29 13.29 12.60 12.69 69,459 -0.61(-4.59%)
Sep 22, 2020 13.44 13.55 13.12 13.30 44,629 -0.14(-1.04%)
Sep 21, 2020 14.22 14.22 13.17 13.44 119,082 -0.84(-5.88%)
Sep 18, 2020 14.00 14.33 13.63 14.28 110,800 +0.28(+2.00%)
Sep 17, 2020 13.71 14.27 13.52 14.00 80,882 +0.06(+0.43%)
Sep 16, 2020 13.82 14.40 13.51 13.94 55,979 +0.13(+0.94%)
Sep 15, 2020 13.87 14.11 13.63 13.81 74,289 +0.00(+0.00%)
Sep 14, 2020 13.23 14.09 13.05 13.81 74,921 +1.16(+9.17%)
Sep 11, 2020 12.98 13.10 12.57 12.65 42,800 -0.12(-0.94%)
Sep 10, 2020 12.96 13.36 12.74 12.77 63,922 -0.15(-1.16%)
Sep 09, 2020 12.68 13.24 12.68 12.92 80,363 +0.42(+3.36%)
Sep 08, 2020 11.97 13.02 11.81 12.50 63,496 +0.14(+1.13%)
Sep 04, 2020 12.92 13.11 11.50 12.36 114,800 -0.49(-3.81%)
Sep 03, 2020 13.66 13.95 12.85 12.85 106,490 -0.91(-6.61%)
Sep 02, 2020 14.21 14.21 13.65 13.76 77,136 -0.29(-2.06%)
Sep 01, 2020 14.64 14.66 13.93 14.05 76,387 -0.62(-4.23%)
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%)
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.