Autolus Therapeutics Plc ADR (NQ: AUTL )

2.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 13.10 13.77 12.50 12.96 55,417 -0.24(-1.82%)
Dec 31, 2019 14.01 14.29 13.06 13.20 117,300 -0.89(-6.32%)
Dec 30, 2019 13.61 14.19 13.54 14.09 134,246 +0.48(+3.53%)
Dec 27, 2019 14.16 14.26 13.52 13.61 112,500 -0.58(-4.09%)
Dec 26, 2019 14.31 14.67 13.85 14.19 66,560 -0.08(-0.56%)
Dec 24, 2019 13.60 14.32 13.12 14.27 42,600 +0.71(+5.24%)
Dec 23, 2019 12.79 13.79 12.32 13.56 94,047 +0.77(+6.02%)
Dec 20, 2019 13.19 13.24 12.53 12.79 167,900 -0.33(-2.52%)
Dec 19, 2019 13.52 13.89 13.06 13.12 100,527 -0.48(-3.53%)
Dec 18, 2019 13.52 13.99 13.10 13.60 155,091 +0.10(+0.74%)
Dec 17, 2019 12.15 13.50 11.95 13.50 233,792 +1.41(+11.66%)
Dec 16, 2019 12.80 13.01 11.79 12.09 493,860 -0.56(-4.43%)
Dec 13, 2019 12.89 13.27 12.28 12.65 172,100 -0.35(-2.69%)
Dec 12, 2019 13.83 13.86 12.71 13.00 221,476 -0.71(-5.18%)
Dec 11, 2019 14.84 15.08 13.69 13.71 288,920 -1.29(-8.60%)
Dec 10, 2019 15.35 15.96 14.78 15.00 151,111 -0.69(-4.40%)
Dec 09, 2019 16.88 16.89 15.00 15.69 157,825 +0.95(+6.45%)
Dec 06, 2019 14.63 15.59 14.56 14.74 331,100 -0.04(-0.27%)
Dec 05, 2019 15.83 16.20 14.52 14.78 128,444 -1.14(-7.16%)
Dec 04, 2019 16.60 16.87 15.01 15.92 136,623 -0.27(-1.67%)
Dec 03, 2019 16.07 16.75 15.78 16.19 123,352 -0.09(-0.55%)
Dec 02, 2019 15.85 16.38 14.67 16.28 190,113 +1.28(+8.53%)
Nov 29, 2019 14.30 15.27 14.30 15.00 43,200 +0.71(+4.97%)
Nov 27, 2019 13.92 14.52 13.63 14.29 47,400 +0.38(+2.73%)
Nov 26, 2019 13.88 14.21 13.50 13.91 56,759 +0.37(+2.73%)
Nov 25, 2019 12.85 13.83 12.85 13.54 68,519 +0.63(+4.88%)
Nov 22, 2019 13.35 14.06 12.60 12.91 41,800 -0.52(-3.87%)
Nov 21, 2019 13.80 14.19 13.27 13.43 88,209 -0.37(-2.68%)
Nov 20, 2019 12.86 14.79 12.86 13.80 147,832 +1.11(+8.75%)
Nov 19, 2019 12.20 12.92 12.20 12.69 79,952 +0.77(+6.46%)
Nov 18, 2019 11.79 12.54 11.63 11.92 167,656 +0.13(+1.10%)
Nov 15, 2019 11.31 12.09 11.28 11.79 84,200 +0.62(+5.55%)
Nov 14, 2019 11.13 11.47 10.85 11.17 48,566 +0.04(+0.36%)
Nov 13, 2019 11.40 11.85 10.83 11.13 94,922 -0.37(-3.22%)
Nov 12, 2019 12.24 12.80 11.36 11.50 100,268 -0.74(-6.05%)
Nov 11, 2019 12.43 12.43 11.90 12.24 183,665 +0.19(+1.58%)
Nov 08, 2019 12.36 12.63 11.85 12.05 35,700 -0.34(-2.74%)
Nov 07, 2019 13.09 13.48 12.04 12.39 76,886 -0.65(-4.98%)
Nov 06, 2019 14.29 14.29 12.96 13.04 70,224 -1.25(-8.75%)
Nov 05, 2019 13.20 14.82 13.20 14.29 78,974 +1.38(+10.69%)
Nov 04, 2019 12.79 13.14 12.53 12.91 44,234 +0.25(+1.97%)
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.