FinancialContent is the trusted provider of stock market information to the media industry.
Autolus Therapeutics Plc ADR (NQ: AUTL)
10.50 USD  -0.11 (-1.04%)
Official Closing Price  /  Updated: 3:59 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.18 27.94 25.50 26.41 27,559 -0.05(-0.19%)
Jan 30, 2019 28.01 28.04 25.52 26.46 34,997 -1.04(-3.78%)
Jan 29, 2019 29.22 29.50 27.16 27.50 56,143 +0.15(+0.55%)
Jan 28, 2019 25.48 28.50 25.48 27.35 100,619 +1.35(+5.19%)
Jan 25, 2019 25.51 26.39 25.00 26.00 39,000 +0.55(+2.16%)
Jan 24, 2019 26.57 27.30 25.08 25.45 50,040 -0.92(-3.49%)
Jan 23, 2019 28.69 29.47 25.55 26.37 35,314 -2.28(-7.96%)
Jan 22, 2019 30.57 32.49 28.25 28.65 62,911 -2.38(-7.67%)
Jan 18, 2019 31.71 32.47 30.87 31.03 158,600 -0.37(-1.18%)
Jan 17, 2019 30.63 32.62 30.06 31.40 57,610 +0.53(+1.72%)
Jan 16, 2019 32.00 32.00 30.60 30.87 55,575 -1.13(-3.53%)
Jan 15, 2019 32.10 33.24 31.75 32.00 12,509 -0.05(-0.16%)
Jan 14, 2019 32.95 34.57 31.78 32.05 33,776 -1.87(-5.51%)
Jan 11, 2019 33.56 34.93 32.56 33.92 27,700 -0.11(-0.32%)
Jan 10, 2019 33.43 35.00 33.43 34.03 33,999 -0.16(-0.47%)
Jan 09, 2019 35.00 35.32 33.89 34.19 81,056 -0.49(-1.41%)
Jan 08, 2019 34.99 36.00 33.01 34.68 150,148 +0.31(+0.90%)
Jan 07, 2019 34.56 35.64 33.07 34.37 65,794 -0.34(-0.98%)
Jan 04, 2019 35.00 35.84 33.17 34.71 63,600 +0.37(+1.08%)
Jan 03, 2019 33.35 34.90 33.35 34.34 47,688 +0.98(+2.94%)
Jan 02, 2019 32.36 33.70 30.10 33.36 108,366 +0.52(+1.58%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.