FinancialContent is the trusted provider of stock market information to the media industry.
Autolus Therapeutics Plc ADR (NQ: AUTL)
13.59 USD  -0.89 (-6.15%)
Streaming Delayed Price  /  Updated: 2:18 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.