Autolus Therapeutics Plc ADR (NQ: AUTL )

6.110 USD -0.320 (-4.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 12.10 12.72 11.98 12.66 139,800 +0.69(+5.76%)
Oct 31, 2019 12.13 12.25 11.83 11.97 218,619 -0.04(-0.33%)
Oct 30, 2019 12.32 12.60 11.83 12.01 86,043 -0.45(-3.61%)
Oct 29, 2019 12.53 12.79 12.31 12.46 77,947 -0.18(-1.42%)
Oct 28, 2019 13.35 13.61 12.60 12.64 43,473 -0.77(-5.74%)
Oct 25, 2019 13.63 14.25 13.15 13.41 64,000 -0.11(-0.81%)
Oct 24, 2019 12.38 13.80 12.38 13.52 124,153 +1.02(+8.16%)
Oct 23, 2019 13.02 13.24 12.42 12.50 51,383 -0.38(-2.95%)
Oct 22, 2019 12.76 13.83 12.60 12.88 101,417 +0.14(+1.10%)
Oct 21, 2019 12.32 12.92 12.10 12.74 54,127 +0.43(+3.49%)
Oct 18, 2019 12.95 13.10 12.15 12.31 32,000 -0.61(-4.72%)
Oct 17, 2019 11.98 13.29 11.98 12.92 94,382 +1.15(+9.77%)
Oct 16, 2019 12.14 12.39 11.59 11.77 59,104 -0.36(-2.97%)
Oct 15, 2019 12.26 12.41 11.96 12.13 47,685 -0.03(-0.25%)
Oct 14, 2019 12.34 12.72 11.95 12.16 132,372 -0.28(-2.25%)
Oct 11, 2019 12.82 12.92 11.93 12.44 45,300 -0.24(-1.89%)
Oct 10, 2019 12.23 12.72 11.91 12.68 88,812 +0.30(+2.42%)
Oct 09, 2019 11.85 12.77 11.50 12.38 157,186 +0.53(+4.47%)
Oct 08, 2019 12.30 12.37 11.79 11.85 61,401 -0.50(-4.05%)
Oct 07, 2019 12.14 12.49 11.86 12.35 77,871 +0.29(+2.40%)
Oct 04, 2019 12.31 12.31 11.68 12.06 38,100 -0.19(-1.55%)
Oct 03, 2019 11.84 12.85 11.60 12.25 74,318 +0.36(+3.03%)
Oct 02, 2019 11.67 12.02 11.11 11.89 99,510 +0.11(+0.93%)
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.