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 (%)
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 31.18 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 31.09 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 41.02 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 28.82 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%)
Oct 01, 2018 30.64 32.00 29.42 30.64 54,293 -0.03(-0.10%)
Sep 28, 2018 29.35 31.88 28.67 30.67 32,700 +1.64(+5.65%)
Sep 27, 2018 28.95 29.38 27.50 29.03 30,879 +1.93(+7.12%)
Sep 26, 2018 27.47 27.47 26.56 27.10 8,327 -0.15(-0.55%)
Sep 25, 2018 27.20 27.70 26.22 27.25 151,191 +0.05(+0.18%)
Sep 24, 2018 29.42 29.42 26.13 27.20 85,316 -2.44(-8.23%)
Sep 21, 2018 27.92 29.80 27.34 29.64 68,200 +1.14(+4.00%)
Sep 20, 2018 28.70 29.39 26.63 28.50 140,414 -0.94(-3.19%)
Sep 19, 2018 28.26 30.50 27.85 29.44 20,671 +0.39(+1.34%)
Sep 18, 2018 30.00 30.49 28.84 29.05 8,275 -0.79(-2.65%)
Sep 17, 2018 30.00 30.00 28.54 29.84 2,538 -0.16(-0.53%)
Sep 14, 2018 29.03 31.48 26.80 30.00 129,300 +1.30(+4.53%)
Sep 13, 2018 29.82 30.00 28.32 28.70 25,943 -1.03(-3.46%)
Sep 12, 2018 30.65 30.65 29.67 29.73 22,814 -1.52(-4.86%)
Sep 11, 2018 33.10 33.20 29.89 31.25 37,449 -2.08(-6.24%)
Sep 10, 2018 32.15 33.50 31.17 33.33 15,398 +2.33(+7.52%)
Sep 07, 2018 29.20 33.50 29.20 31.00 31,200 +1.36(+4.59%)
Sep 06, 2018 30.15 31.73 28.55 29.64 102,719 -0.30(-1.00%)
Sep 05, 2018 29.30 30.44 28.00 29.94 26,623 +0.68(+2.32%)
Sep 04, 2018 29.70 30.94 28.50 29.26 29,835 -0.44(-1.48%)
Aug 31, 2018 29.70 29.70 29.70 0 -0.22(-0.74%)
Aug 30, 2018 30.32 30.44 28.01 29.92 8,953 +0.17(+0.57%)
Aug 29, 2018 29.27 30.02 28.13 29.75 8,732 +0.52(+1.78%)
Aug 28, 2018 28.51 30.14 28.51 29.23 9,815 -0.27(-0.92%)
Aug 27, 2018 28.85 29.50 27.81 29.50 14,204 +0.46(+1.58%)
Aug 24, 2018 29.96 30.93 28.21 29.04 11,000 +0.14(+0.48%)
Aug 23, 2018 30.75 30.99 28.47 28.90 22,434 -0.70(-2.36%)
Aug 22, 2018 29.46 30.14 28.14 29.60 7,910 +0.45(+1.54%)
Aug 21, 2018 30.59 31.97 29.15 29.15 12,208 -0.60(-2.02%)
Aug 20, 2018 30.43 31.47 29.43 29.75 43,444 -0.88(-2.87%)
Aug 17, 2018 30.20 32.00 29.56 30.63 45,000 +0.23(+0.76%)
Aug 16, 2018 28.50 31.85 27.43 30.40 21,710 +1.90(+6.67%)
Aug 15, 2018 27.61 28.75 26.73 28.50 99,494 +0.83(+3.00%)
Aug 14, 2018 27.92 28.48 26.01 27.67 38,123 -0.23(-0.82%)
Aug 13, 2018 26.90 28.25 25.56 27.90 29,547 +1.00(+3.72%)
Aug 10, 2018 24.64 26.90 24.64 26.90 30,900 +2.06(+8.29%)
Aug 09, 2018 25.12 25.94 24.84 24.84 9,287 -0.44(-1.74%)
Aug 08, 2018 25.24 25.84 24.89 25.28 18,212 +0.05(+0.20%)
Aug 07, 2018 24.58 25.97 24.44 25.23 38,326 +0.84(+3.44%)
Aug 06, 2018 23.10 24.75 23.10 24.39 70,271 +0.79(+3.35%)
Aug 03, 2018 23.82 25.95 23.26 23.60 50,600 -0.25(-1.05%)
Aug 02, 2018 23.30 24.40 22.25 23.85 204,652 +0.49(+2.10%)
Aug 01, 2018 23.46 24.48 22.78 23.36 181,618 -0.12(-0.51%)
Jul 31, 2018 23.76 23.90 22.91 23.48 54,920 -0.20(-0.84%)
Jul 30, 2018 24.59 24.90 23.16 23.68 75,070 -0.53(-2.19%)
Jul 27, 2018 24.50 24.93 23.60 24.21 49,400 -0.28(-1.14%)
Jul 26, 2018 24.25 25.56 23.66 24.49 65,018 +0.14(+0.57%)
Jul 25, 2018 23.70 26.10 23.70 24.35 178,543 +0.85(+3.62%)
Jul 24, 2018 25.18 25.18 23.25 23.50 37,636 -1.41(-5.66%)
Jul 23, 2018 25.50 26.75 24.23 24.91 59,130 -0.29(-1.15%)
Jul 20, 2018 23.09 25.59 23.09 25.20 95,095 +1.84(+7.88%)
Jul 19, 2018 22.53 23.46 21.53 23.36 67,512 +0.76(+3.36%)
Jul 18, 2018 21.71 23.37 21.71 22.60 120,258 +0.83(+3.81%)
Jul 17, 2018 23.40 24.83 21.19 21.77 300,753 -0.98(-4.31%)
Jul 16, 2018 20.49 23.07 19.17 22.75 359,155 +1.89(+9.06%)
Jul 13, 2018 23.45 20.22 20.86 280,033 -0.25(-1.18%)
Jul 12, 2018 23.50 24.17 20.88 21.11 155,581 -2.20(-9.44%)
Jul 11, 2018 25.80 26.24 22.85 23.31 153,172 -2.60(-10.03%)
Jul 10, 2018 25.76 26.66 25.73 25.91 29,498 -0.07(-0.27%)
Jul 09, 2018 26.82 26.99 25.03 25.98 41,577 -0.36(-1.37%)
Jul 06, 2018 26.33 27.39 25.73 26.34 113,306 -0.02(-0.08%)
Jul 05, 2018 24.00 26.00 23.86 26.36 138,430 +2.52(+10.57%)
Jul 03, 2018 23.84 23.84 23.84 0 -1.19(-4.75%)
Jul 02, 2018 26.72 27.73 24.77 25.03 149,468 -1.76(-6.57%)
Jun 29, 2018 26.24 26.90 24.57 26.79 169,299 +0.61(+2.33%)
Jun 28, 2018 25.08 26.81 25.08 26.18 186,739 -0.46(-1.73%)
Jun 27, 2018 27.79 27.79 25.34 26.64 180,148 -1.11(-4.00%)
Jun 26, 2018 26.51 27.96 25.50 27.75 380,046 +1.56(+5.96%)
Jun 25, 2018 24.70 26.70 24.07 26.19 478,565 +1.19(+4.76%)
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.