Autolus Therapeutics Plc ADR (NQ: AUTL )

6.260 +0.020 (+0.32%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.760 2.960 2.756 2.830 108,714 +0.00(+0.00%)
Jun 29, 2022 2.810 2.900 2.620 2.830 131,044 -0.01(-0.35%)
Jun 28, 2022 2.870 2.950 2.720 2.840 74,175 +0.06(+2.16%)
Jun 27, 2022 2.550 2.869 2.520 2.780 99,703 +0.21(+8.17%)
Jun 24, 2022 2.580 2.624 2.490 2.570 123,456 +0.07(+2.80%)
Jun 23, 2022 2.370 2.700 2.370 2.500 225,626 +0.14(+5.93%)
Jun 22, 2022 2.320 2.466 2.320 2.360 92,087 -0.03(-1.26%)
Jun 21, 2022 2.300 2.433 2.300 2.390 109,128 +0.17(+7.66%)
Jun 17, 2022 2.080 2.260 2.080 2.220 185,099 +0.16(+7.77%)
Jun 16, 2022 1.990 2.090 1.960 2.060 328,551 +0.02(+0.98%)
Jun 15, 2022 2.310 2.450 2.000 2.040 239,254 -0.21(-9.33%)
Jun 14, 2022 2.290 2.310 2.190 2.250 147,791 -0.03(-1.32%)
Jun 13, 2022 2.570 2.570 2.240 2.280 205,964 -0.28(-10.94%)
Jun 10, 2022 2.780 2.790 2.450 2.560 366,906 -0.22(-7.91%)
Jun 09, 2022 2.820 2.860 2.760 2.780 78,876 -0.05(-1.77%)
Jun 08, 2022 2.840 2.885 2.800 2.830 104,822 +0.02(+0.71%)
Jun 07, 2022 2.690 2.880 2.620 2.810 177,588 +0.06(+2.18%)
Jun 06, 2022 2.720 2.930 2.695 2.750 107,123 +0.04(+1.48%)
Jun 03, 2022 2.610 2.750 2.520 2.710 166,146 +0.15(+5.86%)
Jun 02, 2022 2.600 2.650 2.510 2.560 134,094 +0.01(+0.39%)
Jun 01, 2022 2.740 2.740 2.520 2.550 108,581 -0.19(-6.93%)
May 31, 2022 2.630 2.820 2.630 2.740 316,298 +0.12(+4.58%)
May 27, 2022 2.630 2.710 2.505 2.620 194,847 +0.04(+1.55%)
May 26, 2022 2.540 2.690 2.530 2.580 77,247 +0.02(+0.78%)
May 25, 2022 2.610 2.650 2.530 2.560 78,876 -0.04(-1.54%)
May 24, 2022 2.700 2.700 2.590 2.600 100,134 -0.11(-4.06%)
May 23, 2022 2.730 2.780 2.600 2.710 153,490 -0.03(-1.09%)
May 20, 2022 2.860 2.860 2.680 2.740 109,413 -0.06(-2.14%)
May 19, 2022 2.720 2.850 2.680 2.800 140,037 +0.07(+2.56%)
May 18, 2022 2.790 2.850 2.710 2.730 118,744 -0.13(-4.55%)
May 17, 2022 2.730 2.950 2.720 2.860 203,159 +0.14(+5.15%)
May 16, 2022 2.400 2.830 2.320 2.720 559,669 +0.35(+14.77%)
May 13, 2022 2.460 2.700 2.320 2.370 556,581 -0.03(-1.25%)
May 12, 2022 2.250 2.550 2.250 2.400 236,530 +0.18(+8.11%)
May 11, 2022 2.630 2.630 2.200 2.220 404,538 -0.38(-14.62%)
May 10, 2022 2.570 2.700 2.510 2.600 261,309 +0.01(+0.39%)
May 09, 2022 2.830 2.860 2.580 2.590 224,815 -0.25(-8.80%)
May 06, 2022 3.230 3.370 2.830 2.840 269,657 -0.42(-12.88%)
May 05, 2022 3.180 3.400 3.120 3.260 192,618 +0.05(+1.56%)
May 04, 2022 3.300 3.300 3.000 3.210 279,246 -0.08(-2.43%)
May 03, 2022 3.310 3.410 3.220 3.290 143,420 +0.05(+1.54%)
May 02, 2022 3.110 3.300 3.040 3.240 206,957 +0.12(+3.85%)
Apr 29, 2022 3.190 3.394 3.100 3.120 67,251 -0.08(-2.50%)
Apr 28, 2022 3.130 3.220 3.020 3.200 259,112 +0.08(+2.56%)
Apr 27, 2022 3.330 3.430 3.100 3.120 212,216 -0.21(-6.31%)
Apr 26, 2022 3.540 3.790 3.320 3.330 126,798 -0.19(-5.40%)
Apr 25, 2022 3.460 3.580 3.380 3.520 354,486 +0.10(+2.92%)
Apr 22, 2022 3.540 3.550 3.350 3.420 296,544 -0.08(-2.29%)
Apr 21, 2022 3.680 3.715 3.480 3.500 279,697 -0.17(-4.63%)
Apr 20, 2022 3.620 3.720 3.530 3.670 152,225 +0.04(+1.10%)
Apr 19, 2022 3.760 3.760 3.560 3.630 263,355 -0.08(-2.16%)
Apr 18, 2022 4.020 4.020 3.640 3.710 273,983 -0.33(-8.17%)
Apr 14, 2022 4.090 4.180 3.960 4.040 597,193 -0.08(-1.94%)
Apr 13, 2022 4.100 4.163 4.080 4.120 129,276 +0.04(+0.98%)
Apr 12, 2022 4.330 4.380 4.070 4.080 135,545 -0.17(-4.00%)
Apr 11, 2022 4.410 4.410 4.165 4.250 477,664 -0.20(-4.49%)
Apr 08, 2022 4.420 4.510 4.360 4.450 124,964 -0.02(-0.45%)
Apr 07, 2022 4.680 4.690 4.435 4.470 634,524 -0.21(-4.49%)
Apr 06, 2022 4.520 4.730 4.450 4.680 156,962 +0.11(+2.41%)
Apr 05, 2022 4.420 4.600 4.365 4.570 211,670 +0.19(+4.34%)
Apr 04, 2022 4.280 4.500 4.220 4.380 395,000 +0.14(+3.30%)
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.