FinancialContent is the trusted provider of stock market information to the media industry.
Autolus Therapeutics Plc ADR (NQ: AUTL)
9.910 USD  -0.110 (-1.10%)
Official Closing Price  /  Updated: 4:32 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 20.85 20.85 18.68 19.19 63,195 -1.44(-6.98%)
May 31, 2019 20.80 21.37 20.12 20.63 66,800 -0.52(-2.46%)
May 30, 2019 20.60 21.62 20.48 21.15 71,735 +0.60(+2.92%)
May 29, 2019 21.84 22.33 20.29 20.55 54,604 -1.31(-5.99%)
May 28, 2019 20.89 22.00 20.59 21.86 60,025 +0.78(+3.70%)
May 24, 2019 20.82 21.90 20.64 21.08 57,300 +0.32(+1.54%)
May 23, 2019 21.68 22.77 20.71 20.76 46,820 -1.00(-4.60%)
May 22, 2019 21.92 23.27 20.30 21.76 412,459 -0.22(-1.00%)
May 21, 2019 22.45 22.62 20.82 21.98 79,336 -0.03(-0.14%)
May 20, 2019 22.65 23.51 21.53 22.01 55,710 -0.58(-2.57%)
May 17, 2019 23.00 23.80 22.15 22.59 30,900 -0.45(-1.95%)
May 16, 2019 23.94 24.24 22.93 23.04 46,757 -0.86(-3.60%)
May 15, 2019 23.58 25.00 22.50 23.90 95,946 +0.06(+0.25%)
May 14, 2019 22.00 24.29 22.00 23.84 73,524 +1.45(+6.48%)
May 13, 2019 22.89 24.28 22.00 22.39 38,200 -0.80(-3.45%)
May 10, 2019 21.77 23.87 21.16 23.19 266,100 +1.16(+5.27%)
May 09, 2019 23.00 23.33 20.60 22.03 69,418 -1.22(-5.25%)
May 08, 2019 25.00 25.00 22.51 23.25 46,963 -2.04(-8.07%)
May 07, 2019 24.56 25.90 24.56 25.29 50,015 +0.42(+1.69%)
May 06, 2019 24.59 25.07 24.40 24.87 29,492 +0.17(+0.69%)
May 03, 2019 26.11 26.83 24.60 24.70 77,500 -1.39(-5.33%)
May 02, 2019 27.23 27.82 25.56 26.09 175,541 -1.47(-5.33%)
May 01, 2019 26.37 27.97 26.36 27.56 27,451 +1.38(+5.27%)
Apr 30, 2019 26.43 26.51 25.59 26.18 286,545 -0.40(-1.50%)
Apr 29, 2019 26.85 27.30 26.40 26.58 10,744 -0.31(-1.15%)
Apr 26, 2019 26.39 26.92 26.33 26.89 15,500 +0.61(+2.32%)
Apr 25, 2019 27.01 27.31 25.92 26.28 78,006 -0.40(-1.50%)
Apr 24, 2019 27.00 27.52 25.83 26.68 32,039 +0.71(+2.73%)
Apr 23, 2019 26.53 27.87 25.82 25.97 37,711 -0.37(-1.40%)
Apr 22, 2019 26.38 27.25 25.72 26.34 23,252 -0.03(-0.11%)
Apr 18, 2019 25.76 28.00 24.67 26.37 323,000 +0.64(+2.49%)
Apr 17, 2019 26.32 26.95 25.59 25.73 171,260 -1.17(-4.35%)
Apr 16, 2019 28.20 29.23 26.77 26.90 182,082 -1.10(-3.93%)
Apr 15, 2019 26.02 28.50 25.20 28.00 154,409 +1.88(+7.20%)
Apr 12, 2019 25.35 26.42 25.35 26.12 138,500 +0.47(+1.83%)
Apr 11, 2019 26.66 26.71 25.15 25.65 810,045 +1.35(+5.56%)
Apr 10, 2019 27.22 27.22 23.81 24.30 224,150 -2.45(-9.16%)
Apr 09, 2019 28.71 29.50 26.50 26.75 83,652 -4.50(-14.40%)
Apr 08, 2019 31.40 31.59 29.68 31.25 27,445 +0.23(+0.74%)
Apr 05, 2019 31.36 32.52 29.79 31.02 59,500 +0.06(+0.19%)
Apr 04, 2019 30.48 31.18 30.00 30.96 18,849 +0.16(+0.52%)
Apr 03, 2019 30.56 31.17 30.45 30.80 19,396 +0.98(+3.29%)
Apr 02, 2019 30.83 31.31 29.80 29.82 23,070 -0.48(-1.58%)
Apr 01, 2019 31.01 32.84 30.17 30.30 36,190 -1.17(-3.72%)
Mar 29, 2019 30.68 32.80 29.76 31.47 225,600 +1.23(+4.07%)
Mar 28, 2019 28.19 31.02 27.55 30.24 292,037 +2.50(+9.01%)
Mar 27, 2019 26.84 28.57 25.89 27.74 238,742 +1.35(+5.12%)
Mar 26, 2019 24.75 26.87 24.56 26.39 222,201 +1.93(+7.89%)
Mar 25, 2019 24.69 24.89 24.05 24.46 18,219 +0.08(+0.33%)
Mar 22, 2019 25.20 25.47 24.20 24.38 27,200 -0.81(-3.22%)
Mar 21, 2019 24.64 26.00 24.40 25.19 135,927 +0.79(+3.24%)
Mar 20, 2019 25.15 25.31 24.24 24.40 9,595 -0.55(-2.20%)
Mar 19, 2019 24.75 25.84 24.75 24.95 29,539 +0.20(+0.81%)
Mar 18, 2019 25.09 25.98 24.50 24.75 13,647 +0.05(+0.20%)
Mar 15, 2019 24.91 26.75 24.70 24.70 73,500 -0.21(-0.84%)
Mar 14, 2019 25.25 25.31 23.75 24.91 14,383 -0.62(-2.43%)
Mar 13, 2019 25.29 25.89 24.80 25.53 177,616 +0.76(+3.07%)
Mar 12, 2019 25.90 26.48 23.62 24.77 122,491 -1.14(-4.40%)
Mar 11, 2019 27.46 28.49 24.74 25.91 120,168 -1.15(-4.25%)
Mar 08, 2019 28.90 29.04 26.99 27.06 26,900 -1.52(-5.32%)
Mar 07, 2019 27.56 29.47 27.56 28.58 24,451 +1.03(+3.74%)
Mar 06, 2019 27.68 28.80 27.36 27.55 59,023 -0.46(-1.64%)
Mar 05, 2019 27.20 28.53 27.00 28.01 16,462 +0.68(+2.49%)
Mar 04, 2019 28.10 28.47 26.75 27.33 19,252 -0.32(-1.16%)
Mar 01, 2019 27.94 28.17 26.90 27.65 12,300 +0.30(+1.10%)
Feb 28, 2019 28.50 28.50 26.45 27.35 16,564 -1.14(-4.00%)
Feb 27, 2019 27.69 28.49 27.09 28.49 14,868 +1.48(+5.48%)
Feb 26, 2019 28.30 28.47 26.50 27.01 20,549 -0.96(-3.43%)
Feb 25, 2019 29.45 29.55 27.45 27.97 35,548 -0.92(-3.18%)
Feb 22, 2019 27.12 28.89 27.00 28.89 19,300 +1.76(+6.49%)
Feb 21, 2019 27.48 28.97 26.85 27.13 24,050 -0.65(-2.34%)
Feb 20, 2019 30.44 30.44 26.12 27.78 48,440 -0.20(-0.71%)
Feb 19, 2019 28.80 29.28 27.81 27.98 12,998 -1.22(-4.18%)
Feb 15, 2019 29.70 30.40 28.52 29.20 30,300 -0.25(-0.85%)
Feb 14, 2019 28.88 30.00 28.65 29.45 7,553 +0.19(+0.65%)
Feb 13, 2019 29.82 29.82 27.41 29.26 7,792 +0.36(+1.25%)
Feb 12, 2019 30.93 32.29 28.30 28.90 76,065 -2.04(-6.59%)
Feb 11, 2019 29.00 30.98 28.86 30.94 29,509 +2.17(+7.54%)
Feb 08, 2019 27.87 29.19 27.75 28.77 22,200 +0.89(+3.21%)
Feb 07, 2019 27.92 28.45 26.96 27.88 26,127 -0.12(-0.45%)
Feb 06, 2019 26.16 28.47 26.15 28.00 22,038 +1.85(+7.07%)
Feb 05, 2019 26.52 27.37 25.40 26.15 27,455 -0.85(-3.15%)
Feb 04, 2019 25.52 27.49 25.52 27.00 11,716 +1.49(+5.84%)
Feb 01, 2019 26.42 27.77 25.50 25.51 34,000 -0.90(-3.41%)
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%)
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.