FinancialContent is the trusted provider of stock market information to the media industry.
Autolus Therapeutics Plc ADR (NQ: AUTL)
5.510 USD  +0.090 (+1.66%)
Streaming Delayed Price  /  Updated: 11:54 AM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 12.54 12.54 11.65 11.78 76,416 -0.64(-5.15%)
Sep 30, 2019 12.10 12.80 11.72 12.42 68,375 +0.42(+3.50%)
Sep 27, 2019 12.01 12.60 11.65 12.00 100,000 +0.06(+0.50%)
Sep 26, 2019 12.83 12.91 11.63 11.94 116,652 -0.81(-6.35%)
Sep 25, 2019 13.14 13.34 12.61 12.75 203,594 -0.40(-3.04%)
Sep 24, 2019 13.01 13.41 12.57 13.15 112,064 +0.08(+0.61%)
Sep 23, 2019 13.64 13.72 12.78 13.07 92,632 -0.02(-0.15%)
Sep 20, 2019 12.71 13.35 12.50 13.09 137,100 +0.51(+4.05%)
Sep 19, 2019 12.67 12.87 12.31 12.58 63,699 +0.08(+0.64%)
Sep 18, 2019 12.61 13.84 12.02 12.50 101,206 -0.10(-0.79%)
Sep 17, 2019 13.59 13.98 12.41 12.60 106,313 -1.01(-7.42%)
Sep 16, 2019 12.95 13.76 12.75 13.61 101,090 +0.11(+0.81%)
Sep 13, 2019 12.85 15.30 12.85 13.50 292,800 +1.10(+8.87%)
Sep 12, 2019 12.40 12.50 11.98 12.40 108,598 +0.11(+0.90%)
Sep 11, 2019 13.30 13.50 11.87 12.29 178,675 -0.91(-6.89%)
Sep 10, 2019 13.99 14.10 13.17 13.20 201,048 -1.12(-7.82%)
Sep 09, 2019 13.83 14.45 12.64 14.32 207,491 +0.23(+1.63%)
Sep 06, 2019 12.09 16.93 12.00 14.09 1,493,300 +2.16(+18.11%)
Sep 05, 2019 9.920 12.09 9.800 11.93 7,777,114 +2.13(+21.73%)
Sep 04, 2019 9.920 10.12 9.500 9.800 216,281 -0.16(-1.61%)
Sep 03, 2019 10.35 12.19 9.800 9.960 191,826 -0.39(-3.77%)
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%)
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.