Autolus Therapeutics Plc ADR (NQ: AUTL )

6.380 +0.140 (+2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.25 10.51 9.900 10.35 62,800 +0.10(+0.98%)
Aug 29, 2019 10.50 10.75 9.900 10.25 69,265 -0.16(-1.54%)
Aug 28, 2019 10.65 11.26 10.30 10.41 462,669 -0.58(-5.28%)
Aug 27, 2019 10.61 11.75 9.880 10.99 683,703 +0.47(+4.47%)
Aug 26, 2019 10.67 10.89 10.35 10.52 841,376 +0.02(+0.19%)
Aug 23, 2019 10.57 11.05 10.31 10.50 770,400 -0.11(-1.04%)
Aug 22, 2019 10.96 11.38 10.46 10.61 254,058 -0.33(-3.02%)
Aug 21, 2019 10.73 11.12 10.63 10.94 48,801 +0.17(+1.58%)
Aug 20, 2019 10.69 11.23 10.62 10.77 163,321 -0.08(-0.74%)
Aug 19, 2019 10.05 11.05 9.630 10.85 554,853 +0.94(+9.49%)
Aug 16, 2019 9.970 10.20 9.605 9.910 144,000 -0.11(-1.10%)
Aug 15, 2019 10.42 10.86 10.02 10.02 100,273 -0.52(-4.93%)
Aug 14, 2019 10.03 10.76 9.910 10.54 212,747 +0.51(+5.08%)
Aug 13, 2019 9.530 10.38 9.530 10.03 146,345 +0.24(+2.45%)
Aug 12, 2019 11.05 11.12 9.705 9.790 181,927 -1.54(-13.59%)
Aug 09, 2019 12.73 13.20 10.76 11.33 281,200 -1.70(-13.05%)
Aug 08, 2019 15.36 15.36 12.51 13.03 122,733 -1.80(-12.14%)
Aug 07, 2019 14.71 15.13 14.40 14.83 71,438 +0.13(+0.88%)
Aug 06, 2019 14.01 15.12 13.89 14.70 45,439 +0.58(+4.11%)
Aug 05, 2019 14.56 14.56 13.39 14.12 67,740 -0.83(-5.55%)
Aug 02, 2019 15.15 16.00 14.05 14.95 81,900 -0.03(-0.20%)
Aug 01, 2019 15.66 15.80 14.28 14.98 82,522 -0.44(-2.85%)
Jul 31, 2019 15.93 16.01 14.79 15.42 85,343 -0.37(-2.34%)
Jul 30, 2019 15.64 15.98 15.11 15.79 144,585 +0.41(+2.67%)
Jul 29, 2019 13.69 15.82 13.69 15.38 128,906 +1.63(+11.85%)
Jul 26, 2019 13.42 13.92 13.42 13.75 22,700 +0.25(+1.85%)
Jul 25, 2019 13.19 14.17 12.91 13.50 80,531 +0.37(+2.82%)
Jul 24, 2019 13.68 13.80 12.70 13.13 260,667 -0.42(-3.10%)
Jul 23, 2019 14.47 14.47 13.25 13.55 148,263 -0.93(-6.42%)
Jul 22, 2019 15.41 15.41 14.23 14.48 59,103 -0.76(-4.99%)
Jul 19, 2019 15.77 15.91 14.57 15.24 59,800 -0.47(-2.99%)
Jul 18, 2019 15.81 16.14 15.38 15.71 72,971 -0.20(-1.26%)
Jul 17, 2019 15.82 16.20 15.64 15.91 118,152 -0.04(-0.25%)
Jul 16, 2019 16.03 16.96 15.72 15.95 228,447 -0.15(-0.93%)
Jul 15, 2019 16.18 16.28 15.34 16.10 51,929 +0.09(+0.56%)
Jul 12, 2019 15.82 16.24 15.35 16.01 66,200 +0.03(+0.19%)
Jul 11, 2019 16.46 16.46 15.61 15.98 69,661 -0.11(-0.68%)
Jul 10, 2019 16.88 16.88 15.60 16.09 309,079 -0.63(-3.77%)
Jul 09, 2019 15.85 19.34 15.52 16.72 428,555 +0.64(+3.98%)
Jul 08, 2019 16.69 16.69 15.21 16.08 112,801 -0.46(-2.78%)
Jul 05, 2019 16.49 17.08 16.09 16.54 71,300 +0.21(+1.29%)
Jul 03, 2019 16.06 16.57 15.36 16.33 53,200 +0.26(+1.62%)
Jul 02, 2019 16.45 16.90 15.55 16.07 116,663 -0.71(-4.23%)
Jul 01, 2019 16.46 17.30 16.00 16.78 192,830 +0.68(+4.22%)
Jun 28, 2019 15.64 16.71 15.29 16.10 78,000 +0.57(+3.67%)
Jun 27, 2019 15.40 15.84 14.80 15.53 89,018 +0.43(+2.85%)
Jun 26, 2019 15.96 16.20 14.81 15.10 75,313 -0.80(-5.03%)
Jun 25, 2019 15.97 16.55 15.73 15.90 57,952 -0.03(-0.19%)
Jun 24, 2019 16.25 16.29 15.32 15.93 100,477 -0.39(-2.39%)
Jun 21, 2019 16.47 17.08 15.96 16.32 191,300 -0.38(-2.28%)
Jun 20, 2019 16.64 17.14 16.40 16.70 164,948 +0.06(+0.36%)
Jun 19, 2019 17.28 17.28 15.92 16.64 104,627 -0.56(-3.26%)
Jun 18, 2019 16.18 17.34 15.91 17.20 245,217 +1.34(+8.45%)
Jun 17, 2019 15.65 16.02 15.09 15.86 317,428 +0.45(+2.92%)
Jun 14, 2019 16.00 16.21 15.41 15.41 80,900 -0.65(-4.05%)
Jun 13, 2019 16.05 16.56 15.70 16.06 87,091 +0.06(+0.37%)
Jun 12, 2019 16.25 18.39 15.54 16.00 85,195 +0.10(+0.63%)
Jun 11, 2019 15.48 16.18 15.07 15.90 122,704 +0.37(+2.38%)
Jun 10, 2019 16.56 17.64 15.10 15.53 298,889 -0.40(-2.51%)
Jun 07, 2019 16.84 17.25 15.47 15.93 178,200 -0.63(-3.80%)
Jun 06, 2019 17.20 18.09 15.97 16.56 98,609 -0.13(-0.78%)
Jun 05, 2019 16.85 17.00 16.18 16.69 192,645 -0.11(-0.65%)
Jun 04, 2019 19.14 19.14 15.10 16.80 260,716 -2.39(-12.45%)
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.