Autolus Therapeutics Plc ADR (NQ: AUTL )

5.700 USD +0.120 (+2.15%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.03 32.91 29.89 32.84 76,500 +2.09(+6.80%)
Dec 28, 2018 28.26 31.17 27.25 30.75 95,500 +2.99(+10.77%)
Dec 27, 2018 30.51 30.51 26.50 27.76 41,608 -3.49(-11.17%)
Dec 26, 2018 29.44 31.90 29.00 31.25 94,581 +2.45(+8.51%)
Dec 24, 2018 28.73 29.76 27.70 28.80 14,500 -0.33(-1.13%)
Dec 21, 2018 30.05 31.99 27.70 29.13 360,000 -0.73(-2.44%)
Dec 20, 2018 30.41 31.08 27.46 29.86 102,998 -0.04(-0.13%)
Dec 19, 2018 30.25 33.38 28.50 29.90 92,184 -0.39(-1.29%)
Dec 18, 2018 31.86 33.60 28.26 30.29 185,201 -1.05(-3.35%)
Dec 17, 2018 32.48 35.44 30.03 31.34 145,556 -1.49(-4.54%)
Dec 14, 2018 31.54 37.24 30.30 32.83 123,700 +0.84(+2.63%)
Dec 13, 2018 32.99 34.64 30.61 31.99 71,216 -0.73(-2.23%)
Dec 12, 2018 35.43 37.73 32.72 32.72 328,759 -1.61(-4.69%)
Dec 11, 2018 36.23 36.77 33.65 34.33 33,469 -1.68(-4.67%)
Dec 10, 2018 37.00 37.00 35.01 36.01 35,408 -0.99(-2.68%)
Dec 07, 2018 40.13 41.03 35.81 37.00 26,900 -4.00(-9.76%)
Dec 06, 2018 39.32 43.85 38.35 41.00 111,490 -1.69(-3.96%)
Dec 04, 2018 40.28 43.88 38.81 42.69 88,400 +1.51(+3.67%)
Dec 03, 2018 37.00 44.95 31.50 41.18 385,191 +2.16(+5.54%)
Nov 30, 2018 38.71 40.69 38.22 39.02 56,200 +0.24(+0.62%)
Nov 29, 2018 39.69 41.39 35.31 38.78 50,646 -1.15(-2.88%)
Nov 28, 2018 37.02 42.51 35.57 39.93 84,415 +2.93(+7.92%)
Nov 27, 2018 40.17 41.15 36.22 37.00 90,008 -3.88(-9.49%)
Nov 26, 2018 45.66 45.66 39.45 40.88 70,995 -4.12(-9.16%)
Nov 23, 2018 44.75 48.01 44.06 45.00 64,700 -0.71(-1.55%)
Nov 21, 2018 45.71 45.71 45.71 0 +4.51(+10.95%)
Nov 20, 2018 36.51 41.20 33.00 41.20 94,047 +4.40(+11.96%)
Nov 19, 2018 35.36 38.87 33.36 36.80 52,999 +1.81(+5.17%)
Nov 16, 2018 35.03 36.81 32.63 34.99 73,000 -0.72(-2.02%)
Nov 15, 2018 36.57 37.00 35.08 35.71 7,456 -1.29(-3.49%)
Nov 14, 2018 39.00 39.78 35.34 37.00 75,480 -2.49(-6.31%)
Nov 13, 2018 35.30 41.98 35.30 39.49 145,278 +3.99(+11.24%)
Nov 12, 2018 46.71 47.17 33.80 35.50 112,301 -12.51(-26.06%)
Nov 09, 2018 39.49 53.24 33.83 48.01 97,000 +9.12(+23.45%)
Nov 08, 2018 31.25 40.98 29.33 38.89 50,475 +7.69(+24.65%)
Nov 07, 2018 28.85 32.90 28.85 31.20 33,950 +2.66(+9.32%)
Nov 06, 2018 31.15 31.15 28.31 28.54 14,837 -3.30(-10.36%)
Nov 05, 2018 32.13 33.04 31.14 31.84 21,143 +0.09(+0.28%)
Nov 02, 2018 32.00 34.22 30.63 31.75 44,100 +0.25(+0.79%)
Nov 01, 2018 29.00 32.50 28.03 31.50 51,489 +3.00(+10.53%)
Oct 31, 2018 28.10 29.00 25.10 28.50 117,022 +0.90(+3.26%)
Oct 30, 2018 28.31 29.00 27.30 27.60 41,864 -0.05(-0.18%)
Oct 29, 2018 28.16 32.49 27.60 27.65 30,205 -1.35(-4.66%)
Oct 26, 2018 31.00 31.00 28.32 29.00 85,600 -2.10(-6.75%)
Oct 25, 2018 30.89 32.50 29.52 31.10 11,332 +1.14(+3.81%)
Oct 24, 2018 31.25 32.43 29.21 29.96 29,624 -0.68(-2.22%)
Oct 23, 2018 31.84 34.22 29.22 30.64 39,498 -2.16(-6.59%)
Oct 22, 2018 31.60 33.93 29.17 32.80 38,775 +1.55(+4.96%)
Oct 19, 2018 31.39 31.52 28.90 31.25 44,000 +0.25(+0.81%)
Oct 18, 2018 27.81 31.00 25.84 31.00 70,454 +2.90(+10.32%)
Oct 17, 2018 28.09 29.49 27.16 28.10 28,941 -0.20(-0.71%)
Oct 16, 2018 24.93 28.51 23.67 28.30 164,226 +3.41(+13.70%)
Oct 15, 2018 25.35 26.00 24.25 24.89 39,251 -0.61(-2.39%)
Oct 12, 2018 25.01 26.47 24.21 25.50 45,300 +1.29(+5.33%)
Oct 11, 2018 25.06 25.50 23.30 24.21 8,178 -0.44(-1.78%)
Oct 10, 2018 27.14 28.00 24.60 24.65 33,680 -2.47(-9.11%)
Oct 09, 2018 28.42 28.83 27.00 27.12 27,983 -1.52(-5.31%)
Oct 08, 2018 27.76 30.95 27.76 28.64 22,463 +1.14(+4.15%)
Oct 05, 2018 26.30 28.20 25.29 27.50 104,500 +2.79(+11.29%)
Oct 04, 2018 28.63 29.72 23.87 24.71 58,104 -3.95(-13.78%)
Oct 03, 2018 29.85 30.84 28.50 28.66 7,661 -1.15(-3.86%)
Oct 02, 2018 30.85 30.85 29.50 29.81 49,364 -0.83(-2.71%)
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.