Autolus Therapeutics Plc ADR (NQ: AUTL )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.240	6.390	6.390	6.380	695,033	+0.14(+2.24%)
Mar 27, 2024	6.170	6.300	6.035	6.240	412,935	+0.07(+1.13%)
Mar 26, 2024	6.390	6.480	6.160	6.170	537,390	-0.16(-2.53%)
Mar 25, 2024	6.480	6.600	6.305	6.330	610,749	+0.01(+0.16%)
Mar 22, 2024	6.200	6.365	6.180	6.320	513,749	+0.07(+1.12%)
Mar 21, 2024	6.540	6.600	6.230	6.250	684,180	-0.30(-4.58%)
Mar 20, 2024	6.290	6.625	6.130	6.550	1,726,271	+0.35(+5.65%)
Mar 19, 2024	6.220	6.280	6.035	6.200	1,256,956	-0.00(-0.08%)
Mar 18, 2024	5.820	6.260	5.800	6.205	1,264,070	+0.38(+6.62%)
Mar 15, 2024	5.700	5.870	5.525	5.820	2,012,513	+0.12(+2.11%)
Mar 14, 2024	5.580	6.260	5.370	5.700	2,952,532	+0.22(+4.01%)
Mar 13, 2024	5.330	5.495	5.310	5.480	1,097,470	+0.09(+1.67%)
Mar 12, 2024	5.420	5.570	5.300	5.390	1,503,170	-0.02(-0.37%)
Mar 11, 2024	5.750	5.836	5.355	5.410	904,446	-0.30(-5.25%)
Mar 08, 2024	5.550	5.800	5.430	5.710	999,311	+0.32(+5.94%)
Mar 07, 2024	5.600	5.748	5.390	5.390	1,919,285	-0.27(-4.77%)
Mar 06, 2024	5.800	5.846	5.595	5.660	623,855	-0.04(-0.70%)
Mar 05, 2024	5.790	5.910	5.640	5.700	862,134	-0.09(-1.55%)
Mar 04, 2024	6.320	6.380	5.780	5.790	945,847	-0.44(-7.06%)
Mar 01, 2024	6.000	6.400	5.980	6.230	808,130	+0.23(+3.83%)
Feb 29, 2024	5.930	6.050	5.740	6.000	2,097,926	+0.07(+1.18%)
Feb 28, 2024	6.110	6.245	5.890	5.930	1,083,381	-0.21(-3.42%)
Feb 27, 2024	6.360	6.510	6.075	6.140	3,091,014	-0.19(-3.00%)
Feb 26, 2024	6.150	6.500	6.020	6.330	1,052,497	+0.22(+3.60%)
Feb 23, 2024	6.110	6.200	5.925	6.110	1,650,649	+0.04(+0.66%)
Feb 22, 2024	6.260	6.300	5.880	6.070	1,003,323	-0.13(-2.10%)
Feb 21, 2024	6.610	6.700	6.160	6.200	2,023,368	-0.46(-6.91%)
Feb 20, 2024	6.750	6.930	6.650	6.660	1,511,274	-0.17(-2.49%)
Feb 16, 2024	7.000	7.040	6.710	6.830	1,239,653	-0.25(-3.53%)
Feb 15, 2024	7.250	7.310	7.015	7.080	1,642,020	-0.17(-2.34%)
Feb 14, 2024	7.010	7.370	6.930	7.250	3,769,649	+0.40(+5.84%)
Feb 13, 2024	6.730	7.060	6.550	6.850	1,608,914	-0.14(-2.00%)
Feb 12, 2024	6.520	7.230	6.410	6.990	5,054,380	+0.61(+9.56%)
Feb 09, 2024	6.040	6.510	5.980	6.380	6,045,165	+0.38(+6.33%)
Feb 08, 2024	6.500	6.500	5.560	6.000	12,049,303	-0.32(-5.06%)
Feb 07, 2024	6.360	6.550	6.230	6.320	376,217	-0.09(-1.40%)
Feb 06, 2024	6.260	6.580	6.100	6.410	594,840	+0.17(+2.72%)
Feb 05, 2024	5.990	6.350	5.824	6.240	624,659	+0.21(+3.48%)
Feb 02, 2024	5.840	6.110	5.690	6.030	909,583	+0.10(+1.69%)
Feb 01, 2024	6.120	6.205	5.880	5.930	2,068,453	-0.09(-1.50%)
Jan 31, 2024	5.860	6.260	5.850	6.020	468,280	+0.16(+2.73%)
Jan 30, 2024	6.030	6.360	5.850	5.860	458,800	-0.28(-4.56%)
Jan 29, 2024	5.940	6.400	5.910	6.140	966,713	+0.20(+3.37%)
Jan 26, 2024	5.910	6.010	5.680	5.940	1,126,180	-0.01(-0.17%)
Jan 25, 2024	5.800	5.950	5.530	5.950	1,681,719	+0.21(+3.66%)
Jan 24, 2024	5.470	6.100	5.470	5.740	2,028,776	+0.22(+3.99%)
Jan 23, 2024	5.680	5.790	5.410	5.520	1,321,735	-0.23(-4.00%)
Jan 22, 2024	6.260	6.430	5.715	5.750	1,592,187	-0.36(-5.89%)
Jan 19, 2024	6.350	6.450	5.965	6.110	1,573,101	-0.21(-3.32%)
Jan 18, 2024	6.520	6.540	6.020	6.320	1,293,657	-0.17(-2.62%)
Jan 17, 2024	7.170	7.200	6.320	6.490	1,448,571	-0.72(-9.99%)
Jan 16, 2024	7.100	7.250	6.870	7.210	829,142	+0.02(+0.28%)
Jan 12, 2024	7.350	7.450	6.950	7.190	1,469,965	-0.10(-1.37%)
Jan 11, 2024	6.810	7.310	6.570	7.290	1,695,602	+0.50(+7.36%)
Jan 10, 2024	6.660	7.100	6.460	6.790	1,358,189	-0.05(-0.73%)
Jan 09, 2024	6.460	6.840	6.420	6.840	1,073,389	+0.26(+3.95%)
Jan 08, 2024	6.250	6.745	5.940	6.580	2,512,657	+0.30(+4.78%)
Jan 05, 2024	6.300	6.499	6.182	6.280	1,233,075	-0.07(-1.10%)
Jan 04, 2024	6.650	6.650	6.190	6.350	1,334,438	-0.26(-3.93%)
Jan 03, 2024	6.800	7.000	6.560	6.610	782,186	-0.23(-3.36%)
Jan 02, 2024	6.350	7.000	6.310	6.840	869,029	+0.40(+6.21%)
Dec 29, 2023	6.680	6.840	6.330	6.440	2,368,003	-0.19(-2.87%)
Dec 28, 2023	6.610	6.810	6.350	6.630	2,717,721	+0.00(+0.00%)
Dec 27, 2023	6.630	6.940	6.340	6.630	1,986,099	+0.09(+1.38%)
Dec 26, 2023	5.750	6.560	5.690	6.540	2,294,558	+0.86(+15.14%)
Dec 22, 2023	5.700	5.900	5.629	5.680	650,850	+0.04(+0.71%)
Dec 21, 2023	5.580	5.740	5.570	5.640	1,061,143	+0.14(+2.55%)
Dec 20, 2023	5.200	5.700	5.185	5.500	1,789,302	+0.30(+5.77%)
Dec 19, 2023	5.220	5.440	5.080	5.200	1,149,936	+0.02(+0.39%)
Dec 18, 2023	5.050	5.200	4.950	5.180	820,502	+0.17(+3.39%)
Dec 15, 2023	4.900	5.060	4.900	5.010	1,164,689	+0.04(+0.80%)
Dec 14, 2023	4.950	5.140	4.720	4.970	1,776,388	+0.12(+2.47%)
Dec 13, 2023	4.800	4.935	4.610	4.850	1,742,859	+0.35(+7.78%)
Dec 12, 2023	4.470	4.620	4.440	4.500	774,069	+0.01(+0.22%)
Dec 11, 2023	4.300	4.700	4.170	4.490	1,214,262	+0.13(+2.98%)
Dec 08, 2023	4.170	4.480	3.900	4.360	1,029,102	+0.28(+6.86%)
Dec 07, 2023	3.940	4.105	3.870	4.080	314,896	+0.19(+4.88%)
Dec 06, 2023	4.040	4.200	3.805	3.890	773,467	-0.12(-2.99%)
Dec 05, 2023	3.860	4.105	3.800	4.010	288,915	+0.11(+2.82%)
Dec 04, 2023	4.160	4.200	3.840	3.900	449,162	-0.29(-6.92%)
Dec 01, 2023	4.270	4.270	3.820	4.190	512,880	-0.09(-2.10%)
Nov 30, 2023	4.200	4.425	4.160	4.280	424,292	+0.20(+4.90%)
Nov 29, 2023	4.630	4.750	4.040	4.080	602,862	-0.47(-10.33%)
Nov 28, 2023	4.780	4.800	3.060	4.550	4,931,609	-0.23(-4.81%)
Nov 27, 2023	4.640	4.830	4.573	4.780	747,139	-0.02(-0.42%)
Nov 24, 2023	4.510	4.800	4.460	4.800	809,378	+0.32(+7.14%)
Nov 22, 2023	4.120	4.500	4.095	4.480	1,752,282	+0.43(+10.62%)
Nov 21, 2023	4.350	4.408	4.040	4.050	285,480	-0.36(-8.16%)
Nov 20, 2023	4.500	4.630	4.070	4.410	1,108,995	-0.04(-0.90%)
Nov 17, 2023	4.280	4.460	4.250	4.450	1,673,801	+0.10(+2.30%)
Nov 16, 2023	4.210	4.390	4.120	4.350	1,303,569	+0.11(+2.59%)
Nov 15, 2023	4.000	4.390	3.970	4.240	3,245,956	+0.29(+7.34%)
Nov 14, 2023	3.700	3.970	3.700	3.950	1,177,235	+0.29(+7.92%)
Nov 13, 2023	3.420	3.680	3.305	3.660	436,206	+0.23(+6.71%)
Nov 10, 2023	3.490	3.490	3.311	3.430	375,440	-0.06(-1.72%)
Nov 09, 2023	3.790	3.830	3.490	3.490	338,272	-0.21(-5.68%)
Nov 08, 2023	3.700	3.715	3.470	3.700	671,826	+0.02(+0.54%)
Nov 07, 2023	3.620	3.810	3.610	3.680	393,311	-0.02(-0.54%)
Nov 06, 2023	4.070	4.080	3.590	3.700	594,076	-0.39(-9.54%)
Nov 03, 2023	3.220	4.110	3.220	4.090	2,562,093	+0.70(+20.65%)
Nov 02, 2023	2.910	3.405	2.890	3.390	1,666,979	+0.44(+14.92%)
Nov 01, 2023	2.800	3.000	2.770	2.950	394,916	+0.13(+4.61%)
Oct 31, 2023	2.680	2.860	2.640	2.820	337,360	+0.10(+3.68%)
Oct 30, 2023	2.640	2.795	2.555	2.720	676,995	+0.08(+3.03%)
Oct 27, 2023	2.650	2.780	2.590	2.640	604,511	-0.05(-1.86%)
Oct 26, 2023	2.800	2.830	2.680	2.690	231,779	-0.10(-3.58%)
Oct 25, 2023	2.760	2.830	2.620	2.790	498,433	+0.10(+3.72%)
Oct 24, 2023	2.590	2.730	2.472	2.690	476,890	+0.16(+6.32%)
Oct 23, 2023	2.500	2.550	2.210	2.530	380,429	-0.03(-1.17%)
Oct 20, 2023	2.460	2.560	2.310	2.560	514,839	+0.06(+2.40%)
Oct 19, 2023	2.550	2.585	2.425	2.500	508,354	-0.03(-1.19%)
Oct 18, 2023	2.500	2.540	2.420	2.530	267,210	+0.02(+0.80%)
Oct 17, 2023	2.320	2.520	2.266	2.510	292,303	+0.17(+7.26%)
Oct 16, 2023	2.370	2.450	2.235	2.340	234,738	-0.01(-0.43%)
Oct 13, 2023	2.330	2.375	2.270	2.350	160,507	+0.04(+1.73%)
Oct 12, 2023	2.380	2.395	2.260	2.310	302,212	-0.06(-2.33%)
Oct 11, 2023	2.450	2.560	2.330	2.365	168,496	-0.07(-3.07%)
Oct 10, 2023	2.270	2.455	2.220	2.440	225,722	+0.18(+7.96%)
Oct 09, 2023	2.230	2.280	2.130	2.260	294,148	+0.03(+1.35%)
Oct 06, 2023	2.280	2.310	2.220	2.230	203,793	-0.08(-3.46%)
Oct 05, 2023	2.190	2.310	2.180	2.310	266,852	+0.12(+5.48%)
Oct 04, 2023	2.140	2.200	2.090	2.190	184,597	+0.06(+2.82%)
Oct 03, 2023	2.160	2.180	2.010	2.130	503,398	-0.05(-2.29%)
Oct 02, 2023	2.340	2.350	2.170	2.180	297,360	-0.15(-6.44%)
Sep 29, 2023	2.500	2.500	2.300	2.330	223,116	-0.08(-3.32%)
Sep 28, 2023	2.390	2.420	2.290	2.410	186,336	+0.09(+3.88%)
Sep 27, 2023	2.320	2.410	2.310	2.320	135,127	-0.02(-0.85%)
Sep 26, 2023	2.340	2.560	2.340	2.340	273,641	-0.03(-1.27%)
Sep 25, 2023	2.360	2.385	2.360	2.370	257,913	+0.03(+1.28%)
Sep 22, 2023	2.740	2.740	2.260	2.340	882,837	-0.33(-12.36%)
Sep 21, 2023	2.750	2.770	2.665	2.670	256,402	-0.10(-3.61%)
Sep 20, 2023	2.780	2.830	2.745	2.770	188,016	-0.03(-1.07%)
Sep 19, 2023	2.810	2.890	2.740	2.800	274,940	-0.01(-0.36%)
Sep 18, 2023	2.860	2.910	2.725	2.810	277,424	-0.06(-2.09%)
Sep 15, 2023	2.980	2.980	2.830	2.870	289,488	-0.02(-0.69%)
Sep 14, 2023	2.950	2.950	2.810	2.890	289,525	+0.02(+0.70%)
Sep 13, 2023	2.960	2.980	2.840	2.870	392,130	-0.09(-3.04%)
Sep 12, 2023	3.060	3.100	2.950	2.960	742,702	-0.09(-2.95%)
Sep 11, 2023	3.060	3.070	2.940	3.050	229,655	-0.01(-0.33%)
Sep 08, 2023	3.110	3.150	3.030	3.060	381,168	-0.06(-1.92%)
Sep 07, 2023	3.020	3.130	2.970	3.120	128,730	+0.07(+2.30%)
Sep 06, 2023	3.140	3.150	3.005	3.050	117,674	-0.09(-2.87%)
Sep 05, 2023	3.290	3.340	3.000	3.140	432,168	-0.20(-5.99%)
Sep 01, 2023	3.170	3.410	3.170	3.340	356,647	+0.13(+4.05%)
Aug 31, 2023	3.310	3.310	3.210	3.210	94,997	-0.09(-2.73%)
Aug 30, 2023	3.250	3.350	3.250	3.300	85,370	+0.00(+0.00%)
Aug 29, 2023	3.270	3.360	3.255	3.300	266,484	+0.00(+0.00%)
Aug 28, 2023	3.200	3.300	3.135	3.300	240,050	+0.11(+3.45%)
Aug 25, 2023	3.300	3.300	3.120	3.190	199,733	-0.09(-2.74%)
Aug 24, 2023	3.360	3.360	3.230	3.280	454,717	-0.08(-2.38%)
Aug 23, 2023	3.250	3.382	3.250	3.360	352,900	+0.09(+2.75%)
Aug 22, 2023	3.320	3.340	3.105	3.270	681,488	+0.04(+1.24%)
Aug 21, 2023	3.170	3.330	3.110	3.230	571,634	+0.08(+2.54%)
Aug 18, 2023	2.940	3.180	2.930	3.150	760,461	+0.21(+7.14%)
Aug 17, 2023	2.720	3.010	2.720	2.940	656,672	+0.30(+11.36%)
Aug 16, 2023	2.750	2.780	2.630	2.640	235,312	-0.11(-4.00%)
Aug 15, 2023	2.760	2.790	2.695	2.750	231,555	-0.03(-1.08%)
Aug 14, 2023	2.820	2.820	2.640	2.780	180,750	+0.02(+0.72%)
Aug 11, 2023	2.860	2.895	2.760	2.760	224,645	-0.15(-5.15%)
Aug 10, 2023	2.950	3.030	2.880	2.910	183,596	-0.08(-2.68%)
Aug 09, 2023	2.910	3.010	2.890	2.990	204,128	+0.02(+0.67%)
Aug 08, 2023	2.840	2.990	2.813	2.970	268,641	+0.11(+3.85%)
Aug 07, 2023	3.020	3.045	2.795	2.860	417,548	-0.16(-5.30%)
Aug 04, 2023	3.020	3.315	3.010	3.020	994,471	+0.02(+0.67%)
Aug 03, 2023	2.980	3.180	2.900	3.000	341,875	-0.13(-4.15%)
Aug 02, 2023	3.120	3.140	2.960	3.130	386,609	-0.02(-0.63%)
Aug 01, 2023	3.190	3.220	3.085	3.150	883,133	-0.08(-2.48%)
Jul 31, 2023	3.140	3.280	3.100	3.230	416,169	+0.07(+2.22%)
Jul 28, 2023	2.710	3.185	2.710	3.160	1,037,906	+0.46(+17.04%)
Jul 27, 2023	2.790	2.790	2.645	2.700	443,026	-0.09(-3.23%)
Jul 26, 2023	2.830	2.860	2.765	2.790	300,098	-0.09(-3.12%)
Jul 25, 2023	2.860	2.900	2.825	2.880	436,654	+0.00(+0.00%)
Jul 24, 2023	2.870	2.955	2.785	2.880	636,121	+0.01(+0.35%)
Jul 21, 2023	2.800	2.905	2.720	2.870	390,234	+0.14(+5.13%)
Jul 20, 2023	2.770	2.800	2.650	2.730	388,801	+0.03(+1.11%)
Jul 19, 2023	2.590	2.790	2.590	2.700	651,008	+0.13(+5.06%)
Jul 18, 2023	2.520	2.640	2.485	2.570	320,508	+0.07(+2.80%)
Jul 17, 2023	2.460	2.540	2.455	2.500	424,482	+0.04(+1.63%)
Jul 14, 2023	2.510	2.590	2.390	2.460	260,942	-0.06(-2.38%)
Jul 13, 2023	2.520	2.580	2.480	2.520	294,323	+0.01(+0.40%)
Jul 12, 2023	2.480	2.555	2.421	2.510	722,539	+0.06(+2.45%)
Jul 11, 2023	2.570	2.570	2.410	2.450	334,775	-0.02(-0.81%)
Jul 10, 2023	2.470	2.530	2.430	2.470	783,293	-0.01(-0.40%)
Jul 07, 2023	2.440	2.510	2.440	2.480	670,172	+0.00(+0.00%)
Jul 06, 2023	2.570	2.607	2.440	2.480	652,087	-0.11(-4.25%)
Jul 05, 2023	2.540	2.725	2.538	2.590	666,671	+0.05(+1.97%)
Jul 03, 2023	2.420	2.560	2.400	2.540	187,202	+0.16(+6.72%)
Jun 30, 2023	2.320	2.412	2.250	2.380	987,797	+0.10(+4.39%)
Jun 29, 2023	2.380	2.430	2.215	2.280	670,284	-0.13(-5.39%)
Jun 28, 2023	2.590	2.631	2.410	2.410	1,020,636	-0.17(-6.59%)
Jun 27, 2023	2.580	2.680	2.450	2.580	947,226	+0.00(+0.00%)
Jun 26, 2023	2.590	2.610	2.430	2.580	361,238	+0.03(+1.18%)
Jun 23, 2023	2.720	2.720	2.540	2.550	304,628	-0.13(-4.85%)
Jun 22, 2023	2.880	2.900	2.680	2.680	401,018	-0.20(-6.94%)
Jun 21, 2023	2.950	2.955	2.840	2.880	309,910	-0.09(-3.03%)
Jun 20, 2023	2.940	3.060	2.815	2.970	463,160	+0.08(+2.77%)
Jun 16, 2023	2.880	2.930	2.810	2.890	605,451	+0.06(+2.12%)
Jun 15, 2023	2.860			2.830	346,811	+0.95(+50.53%)
May 08, 2023	1.870	1.960	1.870	1.880	377,227	-0.01(-0.53%)
May 05, 2023	1.930	1.950	1.835	1.890	628,057	-0.03(-1.56%)
May 04, 2023	2.000	2.035	1.900	1.920	310,673	-0.04(-2.04%)
May 03, 2023	1.980	1.990	1.930	1.960	393,093	+0.00(+0.00%)
May 02, 2023	1.880	2.000	1.860	1.960	862,237	+0.10(+5.38%)
May 01, 2023	1.810	1.900	1.780	1.860	528,993	+0.05(+2.76%)
Apr 28, 2023	1.730	1.845	1.690	1.810	546,521	+0.08(+4.62%)
Apr 27, 2023	1.680	1.760	1.640	1.730	363,068	+0.09(+5.49%)
Apr 26, 2023	1.780	1.780	1.610	1.640	832,912	-0.09(-5.20%)
Apr 25, 2023	1.770	1.772	1.700	1.730	283,632	-0.05(-2.81%)
Apr 24, 2023	1.790	1.800	1.740	1.780	204,306	-0.02(-1.11%)
Apr 21, 2023	1.840	1.840	1.790	1.800	115,145	-0.01(-0.55%)
Apr 20, 2023	1.860	1.860	1.790	1.810	413,909	-0.04(-2.16%)
Apr 19, 2023	1.860	1.890	1.830	1.850	303,930	-0.01(-0.54%)
Apr 18, 2023	1.850	1.860	1.810	1.860	210,002	+0.02(+1.09%)
Apr 17, 2023	1.800	1.880	1.790	1.840	364,650	+0.04(+2.22%)
Apr 14, 2023	1.870	1.890	1.800	1.800	293,565	-0.06(-3.23%)
Apr 13, 2023	1.800	1.890	1.800	1.860	516,648	+0.06(+3.33%)
Apr 12, 2023	1.820	1.830	1.760	1.800	520,707	-0.01(-0.55%)
Apr 11, 2023	1.800	1.830	1.770	1.810	259,839	+0.03(+1.69%)
Apr 10, 2023	1.800	1.805	1.760	1.780	234,382	-0.04(-2.20%)
Apr 06, 2023	1.840	1.850	1.800	1.820	247,744	+0.00(+0.00%)
Apr 05, 2023	1.810	1.830	1.770	1.820	321,801	+0.00(+0.00%)
Apr 04, 2023	1.930	1.940	1.815	1.820	248,283	-0.12(-6.19%)

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.