FinancialContent is the trusted provider of stock market information to the media industry.
Autolus Therapeutics Plc ADR (NQ: AUTL)
12.44 USD  -0.24 (-1.89%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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.