FinancialContent is the trusted provider of stock market information to the media industry.
Autolus Therapeutics Plc ADR (NQ: AUTL)
11.55 USD  +0.14 (+1.23%)
Official Closing Price  /  Updated: 4:00 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2020 11.41 11.56 11.13 11.55 76,700 +0.14(+1.23%)
May 21, 2020 11.55 11.61 11.09 11.41 127,024 -0.06(-0.52%)
May 20, 2020 11.05 11.69 11.05 11.47 212,594 +0.49(+4.46%)
May 19, 2020 10.81 10.99 10.71 10.98 184,879 +0.19(+1.76%)
May 18, 2020 11.00 11.01 10.50 10.79 122,141 +0.04(+0.37%)
May 15, 2020 10.24 10.89 9.720 10.75 82,600 +0.49(+4.78%)
May 14, 2020 10.06 10.79 9.650 10.26 90,899 +0.22(+2.19%)
May 13, 2020 10.40 10.55 9.680 10.04 146,870 -0.40(-3.83%)
May 12, 2020 10.63 11.07 10.31 10.44 195,126 -0.08(-0.76%)
May 11, 2020 9.990 10.94 9.800 10.52 90,694 +0.43(+4.26%)
May 08, 2020 10.93 10.95 9.840 10.09 120,600 -0.63(-5.88%)
May 07, 2020 10.59 10.99 10.35 10.72 169,870 +0.44(+4.28%)
May 06, 2020 9.790 10.42 9.000 10.28 148,940 +0.41(+4.15%)
May 05, 2020 9.950 10.02 9.750 9.870 66,308 +0.02(+0.20%)
May 04, 2020 8.980 9.920 8.780 9.850 95,704 +0.85(+9.44%)
May 01, 2020 9.120 9.320 8.610 9.000 146,800 -0.42(-4.46%)
Apr 30, 2020 9.790 9.870 9.200 9.420 70,605 -0.48(-4.85%)
Apr 29, 2020 10.30 10.32 9.750 9.900 66,475 -0.24(-2.37%)
Apr 28, 2020 10.19 10.71 9.900 10.14 62,086 +0.15(+1.50%)
Apr 27, 2020 10.40 10.62 9.740 9.990 134,215 -0.25(-2.44%)
Apr 24, 2020 9.950 10.40 9.870 10.24 60,300 +0.29(+2.91%)
Apr 23, 2020 9.840 10.24 9.770 9.950 117,314 +0.05(+0.51%)
Apr 22, 2020 10.77 10.77 9.690 9.900 139,101 +0.44(+4.65%)
Apr 21, 2020 9.050 9.610 8.790 9.460 116,998 +0.26(+2.83%)
Apr 20, 2020 9.180 11.14 9.026 9.200 458,878 -0.08(-0.86%)
Apr 17, 2020 8.990 9.380 8.750 9.280 126,600 +0.60(+6.91%)
Apr 16, 2020 8.480 8.759 8.170 8.680 72,931 +0.36(+4.33%)
Apr 15, 2020 8.050 8.480 7.830 8.320 81,607 +0.14(+1.71%)
Apr 14, 2020 7.970 8.410 7.900 8.180 109,406 +0.44(+5.68%)
Apr 13, 2020 7.980 8.870 7.550 7.740 150,350 -0.25(-3.13%)
Apr 09, 2020 7.330 8.150 7.090 7.990 231,800 +0.92(+13.01%)
Apr 08, 2020 6.740 7.070 6.590 7.070 71,592 +0.52(+7.94%)
Apr 07, 2020 6.770 7.210 6.390 6.550 97,418 +0.20(+3.15%)
Apr 06, 2020 6.020 6.500 5.700 6.350 156,229 +0.97(+18.03%)
Apr 03, 2020 5.330 5.750 5.190 5.380 71,500 -0.05(-0.92%)
Apr 02, 2020 5.420 5.620 5.050 5.430 62,736 +0.01(+0.18%)
Apr 01, 2020 5.530 5.790 5.330 5.420 171,223 -0.57(-9.52%)
Mar 31, 2020 5.560 5.990 5.360 5.990 187,877 +0.36(+6.39%)
Mar 30, 2020 5.230 5.760 5.230 5.630 88,256 +0.19(+3.49%)
Mar 27, 2020 5.240 5.730 4.570 5.440 81,600 -0.18(-3.20%)
Mar 26, 2020 5.320 5.730 5.250 5.620 124,718 +0.30(+5.64%)
Mar 25, 2020 4.000 5.545 4.000 5.320 155,100 +0.84(+18.75%)
Mar 24, 2020 4.570 4.700 4.220 4.480 476,479 +0.05(+1.13%)
Mar 23, 2020 4.490 4.815 4.049 4.430 52,348 -0.06(-1.34%)
Mar 20, 2020 4.990 5.490 4.410 4.490 171,200 -0.42(-8.55%)
Mar 19, 2020 4.250 4.930 4.250 4.910 161,933 +0.71(+16.90%)
Mar 18, 2020 4.960 5.140 3.800 4.200 190,255 -1.06(-20.15%)
Mar 17, 2020 5.190 5.590 4.509 5.260 168,923 +0.15(+2.94%)
Mar 16, 2020 3.840 5.170 3.000 5.110 184,628 -0.44(-7.93%)
Mar 13, 2020 5.520 5.870 5.370 5.550 200,800 +0.19(+3.54%)
Mar 12, 2020 6.330 6.480 5.260 5.360 254,303 -1.41(-20.83%)
Mar 11, 2020 7.030 7.570 6.610 6.770 168,906 -0.47(-6.49%)
Mar 10, 2020 7.460 7.765 7.180 7.240 224,787 -0.10(-1.36%)
Mar 09, 2020 7.730 7.810 7.240 7.340 214,906 -0.91(-11.03%)
Mar 06, 2020 8.710 8.810 8.220 8.250 122,800 -0.56(-6.36%)
Mar 05, 2020 9.070 9.210 8.800 8.810 99,122 -0.48(-5.17%)
Mar 04, 2020 9.070 9.380 8.900 9.290 98,851 +0.38(+4.26%)
Mar 03, 2020 8.650 9.620 8.400 8.910 330,744 +0.51(+6.07%)
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.