Autolus Therapeutics Plc ADR (NQ: AUTL )

6.260 USD -0.150 (-2.34%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 5.550 5.709 5.510 5.580 140,830 -0.03(-0.53%)
Oct 28, 2021 5.600 5.670 5.530 5.610 116,511 +0.01(+0.18%)
Oct 27, 2021 5.580 5.660 5.500 5.600 172,331 -0.01(-0.18%)
Oct 26, 2021 5.790 5.610 129,638 +0.00(+0.00%)
Oct 25, 2021 5.630 5.730 5.570 5.610 203,179 +0.03(+0.54%)
Oct 22, 2021 5.730 5.730 5.380 5.580 335,764 -0.21(-3.63%)
Oct 21, 2021 5.960 6.140 5.700 5.790 276,399 -0.11(-1.86%)
Oct 20, 2021 5.950 6.020 5.850 5.900 176,802 -0.07(-1.17%)
Oct 19, 2021 5.880 6.020 5.880 5.970 179,292 +0.05(+0.84%)
Oct 18, 2021 6.130 6.220 5.862 5.920 186,455 -0.22(-3.58%)
Oct 15, 2021 6.200 6.200 6.010 6.140 147,736 -0.06(-0.97%)
Oct 14, 2021 6.220 6.329 6.150 6.200 133,681 +0.02(+0.32%)
Oct 13, 2021 6.100 6.340 6.080 6.180 286,937 +0.18(+3.00%)
Oct 12, 2021 5.940 6.030 5.762 6.000 239,273 +0.12(+2.04%)
Oct 11, 2021 5.870 6.030 5.800 5.880 250,262 +0.02(+0.34%)
Oct 08, 2021 5.960 6.270 5.800 5.860 424,315 -0.04(-0.68%)
Oct 07, 2021 6.090 6.198 5.900 5.900 337,753 -0.18(-2.96%)
Oct 06, 2021 6.050 6.190 5.933 6.080 214,171 -0.04(-0.65%)
Oct 05, 2021 6.410 6.460 6.111 6.120 221,648 -0.26(-4.08%)
Oct 04, 2021 6.630 6.660 6.310 6.380 290,072 -0.32(-4.78%)
Oct 01, 2021 6.610 6.810 6.505 6.700 296,439 +0.15(+2.29%)
Sep 30, 2021 6.490 6.630 6.360 6.550 223,895 +0.21(+3.31%)
Sep 29, 2021 6.570 6.630 6.340 6.340 207,518 -0.21(-3.21%)
Sep 28, 2021 6.930 7.018 6.490 6.550 417,123 -0.57(-8.01%)
Sep 27, 2021 6.270 7.260 6.220 7.120 1,248,904 +0.83(+13.20%)
Sep 24, 2021 6.680 6.730 6.290 6.290 250,690 -0.41(-6.12%)
Sep 23, 2021 6.580 6.730 6.430 6.700 255,102 +0.09(+1.36%)
Sep 22, 2021 6.590 6.720 6.440 6.610 265,518 +0.07(+1.07%)
Sep 21, 2021 6.390 6.650 6.390 6.540 317,932 +0.15(+2.35%)
Sep 20, 2021 6.450 6.640 6.252 6.390 334,506 -0.31(-4.63%)
Sep 17, 2021 6.640 6.750 6.450 6.700 204,910 +0.12(+1.82%)
Sep 16, 2021 6.600 6.660 6.390 6.580 445,508 -0.02(-0.30%)
Sep 15, 2021 6.460 6.660 6.440 6.600 212,782 +0.06(+0.92%)
Sep 14, 2021 6.840 6.845 6.480 6.540 286,848 -0.13(-1.95%)
Sep 13, 2021 6.920 6.930 6.480 6.670 396,614 -0.14(-2.06%)
Sep 10, 2021 7.110 7.200 6.720 6.810 520,600 -0.22(-3.13%)
Sep 09, 2021 7.010 7.355 6.870 7.030 477,171 +0.05(+0.72%)
Sep 08, 2021 7.330 7.350 6.860 6.980 496,037 -0.37(-5.03%)
Sep 07, 2021 7.300 7.510 7.130 7.350 544,632 +0.08(+1.10%)
Sep 03, 2021 7.310 7.310 6.930 7.270 881,206 -0.10(-1.36%)
Sep 02, 2021 7.280 7.550 7.223 7.370 662,192 +0.22(+3.08%)
Sep 01, 2021 6.900 7.340 6.840 7.150 854,748 +0.28(+4.08%)
Aug 31, 2021 6.940 7.100 6.620 6.870 601,841 +0.03(+0.44%)
Aug 30, 2021 6.810 7.190 6.710 6.840 703,402 +0.05(+0.74%)
Aug 27, 2021 6.600 6.880 6.430 6.790 593,369 +0.19(+2.88%)
Aug 26, 2021 6.520 6.940 6.510 6.600 680,805 +0.05(+0.76%)
Aug 25, 2021 6.310 6.690 6.200 6.550 858,145 +0.25(+3.97%)
Aug 24, 2021 6.250 6.310 6.020 6.300 624,036 +0.13(+2.11%)
Aug 23, 2021 5.810 6.270 5.700 6.170 794,359 +0.53(+9.40%)
Aug 20, 2021 5.480 5.760 5.410 5.640 574,211 +0.21(+3.87%)
Aug 19, 2021 5.700 5.710 5.410 5.430 501,201 -0.29(-5.07%)
Aug 18, 2021 5.750 5.935 5.573 5.720 382,727 -0.03(-0.52%)
Aug 17, 2021 5.550 5.810 5.430 5.750 805,546 +0.16(+2.86%)
Aug 16, 2021 5.990 6.000 5.580 5.590 773,873 -0.32(-5.41%)
Aug 13, 2021 6.170 6.200 5.850 5.910 650,153 -0.20(-3.27%)
Aug 12, 2021 5.960 6.130 5.900 6.110 576,867 +0.13(+2.17%)
Aug 11, 2021 6.090 6.140 5.860 5.980 608,041 -0.07(-1.16%)
Aug 10, 2021 6.250 6.290 5.850 6.050 994,724 -0.17(-2.73%)
Aug 09, 2021 5.990 6.460 5.950 6.220 1,178,651 +0.15(+2.47%)
Aug 06, 2021 5.868 6.195 5.770 6.070 1,131,129 +0.12(+2.02%)
Aug 05, 2021 5.780 6.140 5.740 5.950 1,885,633 +0.18(+3.12%)
Aug 04, 2021 5.620 5.930 5.460 5.770 1,764,616 +0.23(+4.15%)
Aug 03, 2021 5.850 5.870 5.373 5.540 3,087,088 -0.32(-5.46%)
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.