Skip to main content

Autolus Therapeutics Plc ADR (NQ: AUTL )

6.380 +0.140 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.680 2.860 2.640 2.820 337,360 +0.10(+3.68%)
Oct 30, 2023 2.640 2.795 2.555 2.720 676,995 +0.08(+3.03%)
Oct 27, 2023 2.650 2.780 2.590 2.640 604,511 -0.05(-1.86%)
Oct 26, 2023 2.800 2.830 2.680 2.690 231,779 -0.10(-3.58%)
Oct 25, 2023 2.760 2.830 2.620 2.790 498,433 +0.10(+3.72%)
Oct 24, 2023 2.590 2.730 2.472 2.690 476,890 +0.16(+6.32%)
Oct 23, 2023 2.500 2.550 2.210 2.530 380,429 -0.03(-1.17%)
Oct 20, 2023 2.460 2.560 2.310 2.560 514,839 +0.06(+2.40%)
Oct 19, 2023 2.550 2.585 2.425 2.500 508,354 -0.03(-1.19%)
Oct 18, 2023 2.500 2.540 2.420 2.530 267,210 +0.02(+0.80%)
Oct 17, 2023 2.320 2.520 2.266 2.510 292,303 +0.17(+7.26%)
Oct 16, 2023 2.370 2.450 2.235 2.340 234,738 -0.01(-0.43%)
Oct 13, 2023 2.330 2.375 2.270 2.350 160,507 +0.04(+1.73%)
Oct 12, 2023 2.380 2.395 2.260 2.310 302,212 -0.06(-2.33%)
Oct 11, 2023 2.450 2.560 2.330 2.365 168,496 -0.07(-3.07%)
Oct 10, 2023 2.270 2.455 2.220 2.440 225,722 +0.18(+7.96%)
Oct 09, 2023 2.230 2.280 2.130 2.260 294,148 +0.03(+1.35%)
Oct 06, 2023 2.280 2.310 2.220 2.230 203,793 -0.08(-3.46%)
Oct 05, 2023 2.190 2.310 2.180 2.310 266,852 +0.12(+5.48%)
Oct 04, 2023 2.140 2.200 2.090 2.190 184,597 +0.06(+2.82%)
Oct 03, 2023 2.160 2.180 2.010 2.130 503,398 -0.05(-2.29%)
Oct 02, 2023 2.340 2.350 2.170 2.180 297,360 -0.15(-6.44%)
Sep 29, 2023 2.500 2.500 2.300 2.330 223,116 -0.08(-3.32%)
Sep 28, 2023 2.390 2.420 2.290 2.410 186,336 +0.09(+3.88%)
Sep 27, 2023 2.320 2.410 2.310 2.320 135,127 -0.02(-0.85%)
Sep 26, 2023 2.340 2.560 2.340 2.340 273,641 -0.03(-1.27%)
Sep 25, 2023 2.360 2.385 2.360 2.370 257,913 +0.03(+1.28%)
Sep 22, 2023 2.740 2.740 2.260 2.340 882,837 -0.33(-12.36%)
Sep 21, 2023 2.750 2.770 2.665 2.670 256,402 -0.10(-3.61%)
Sep 20, 2023 2.780 2.830 2.745 2.770 188,016 -0.03(-1.07%)
Sep 19, 2023 2.810 2.890 2.740 2.800 274,940 -0.01(-0.36%)
Sep 18, 2023 2.860 2.910 2.725 2.810 277,424 -0.06(-2.09%)
Sep 15, 2023 2.980 2.980 2.830 2.870 289,488 -0.02(-0.69%)
Sep 14, 2023 2.950 2.950 2.810 2.890 289,525 +0.02(+0.70%)
Sep 13, 2023 2.960 2.980 2.840 2.870 392,130 -0.09(-3.04%)
Sep 12, 2023 3.060 3.100 2.950 2.960 742,702 -0.09(-2.95%)
Sep 11, 2023 3.060 3.070 2.940 3.050 229,655 -0.01(-0.33%)
Sep 08, 2023 3.110 3.150 3.030 3.060 381,168 -0.06(-1.92%)
Sep 07, 2023 3.020 3.130 2.970 3.120 128,730 +0.07(+2.30%)
Sep 06, 2023 3.140 3.150 3.005 3.050 117,674 -0.09(-2.87%)
Sep 05, 2023 3.290 3.340 3.000 3.140 432,168 -0.20(-5.99%)
Sep 01, 2023 3.170 3.410 3.170 3.340 356,647 +0.13(+4.05%)
Aug 31, 2023 3.310 3.310 3.210 3.210 94,997 -0.09(-2.73%)
Aug 30, 2023 3.250 3.350 3.250 3.300 85,370 +0.00(+0.00%)
Aug 29, 2023 3.270 3.360 3.255 3.300 266,484 +0.00(+0.00%)
Aug 28, 2023 3.200 3.300 3.135 3.300 240,050 +0.11(+3.45%)
Aug 25, 2023 3.300 3.300 3.120 3.190 199,733 -0.09(-2.74%)
Aug 24, 2023 3.360 3.360 3.230 3.280 454,717 -0.08(-2.38%)
Aug 23, 2023 3.250 3.382 3.250 3.360 352,900 +0.09(+2.75%)
Aug 22, 2023 3.320 3.340 3.105 3.270 681,488 +0.04(+1.24%)
Aug 21, 2023 3.170 3.330 3.110 3.230 571,634 +0.08(+2.54%)
Aug 18, 2023 2.940 3.180 2.930 3.150 760,461 +0.21(+7.14%)
Aug 17, 2023 2.720 3.010 2.720 2.940 656,672 +0.30(+11.36%)
Aug 16, 2023 2.750 2.780 2.630 2.640 235,312 -0.11(-4.00%)
Aug 15, 2023 2.760 2.790 2.695 2.750 231,555 -0.03(-1.08%)
Aug 14, 2023 2.820 2.820 2.640 2.780 180,750 +0.02(+0.72%)
Aug 11, 2023 2.860 2.895 2.760 2.760 224,645 -0.15(-5.15%)
Aug 10, 2023 2.950 3.030 2.880 2.910 183,596 -0.08(-2.68%)
Aug 09, 2023 2.910 3.010 2.890 2.990 204,128 +0.02(+0.67%)
Aug 08, 2023 2.840 2.990 2.813 2.970 268,641 +0.11(+3.85%)
Aug 07, 2023 3.020 3.045 2.795 2.860 417,548 -0.16(-5.30%)
Aug 04, 2023 3.020 3.315 3.010 3.020 994,471 +0.02(+0.67%)
Aug 03, 2023 2.980 3.180 2.900 3.000 341,875 -0.13(-4.15%)
Aug 02, 2023 3.120 3.140 2.960 3.130 386,609 -0.02(-0.63%)
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.