Skip to main content

Autolus Therapeutics Plc ADR (NQ: AUTL )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.910 4.025 3.820 3.830 2,775,049 -0.03(-0.78%)
Jun 20, 2024 3.960 4.090 3.820 3.860 1,423,750 -0.04(-1.03%)
Jun 18, 2024 4.300 4.330 3.870 3.900 1,845,523 -0.41(-9.51%)
Jun 17, 2024 4.500 4.775 4.220 4.310 1,816,657 -0.19(-4.22%)
Jun 14, 2024 4.490 4.550 4.320 4.500 1,694,667 -0.03(-0.66%)
Jun 13, 2024 4.330 4.560 4.230 4.530 1,383,646 +0.19(+4.38%)
Jun 12, 2024 4.400 4.430 4.070 4.340 2,110,850 +0.03(+0.70%)
Jun 11, 2024 4.040 4.330 3.970 4.310 1,034,626 +0.26(+6.42%)
Jun 10, 2024 3.980 4.080 3.895 4.050 1,461,147 +0.05(+1.25%)
Jun 07, 2024 4.270 4.280 3.995 4.000 1,677,557 -0.28(-6.54%)
Jun 06, 2024 4.300 4.330 4.200 4.280 1,639,527 -0.01(-0.23%)
Jun 05, 2024 4.160 4.360 4.160 4.290 1,528,158 +0.10(+2.39%)
Jun 04, 2024 4.500 4.560 4.115 4.190 1,884,490 -0.31(-6.89%)
Jun 03, 2024 4.250 4.510 4.150 4.500 1,425,193 +0.31(+7.40%)
May 31, 2024 4.000 4.205 3.980 4.190 1,494,830 +0.20(+5.01%)
May 30, 2024 4.050 4.150 3.980 3.990 885,826 -0.03(-0.75%)
May 29, 2024 3.970 4.070 3.910 4.020 638,508 +0.00(+0.00%)
May 28, 2024 3.960 4.060 3.900 4.020 529,920 +0.10(+2.55%)
May 24, 2024 3.890 3.935 3.810 3.920 511,867 +0.05(+1.29%)
May 23, 2024 3.860 3.970 3.780 3.870 960,701 +0.03(+0.78%)
May 22, 2024 3.850 3.895 3.770 3.840 678,627 -0.03(-0.78%)
May 21, 2024 4.000 4.200 3.860 3.870 1,391,460 -0.15(-3.73%)
May 20, 2024 4.370 4.460 3.940 4.020 1,447,650 -0.37(-8.43%)
May 17, 2024 4.500 4.840 4.390 4.390 2,033,189 +0.32(+7.86%)
May 16, 2024 3.950 4.180 3.910 4.070 2,574,935 +0.14(+3.56%)
May 15, 2024 4.090 4.210 3.920 3.930 984,410 +0.00(+0.00%)
May 14, 2024 3.970 4.140 3.895 3.930 1,008,063 -0.08(-2.00%)
May 13, 2024 3.950 4.015 3.753 4.010 1,062,536 +0.02(+0.50%)
May 10, 2024 4.160 4.260 3.910 3.990 1,024,007 -0.18(-4.32%)
May 09, 2024 4.110 4.275 4.090 4.170 887,252 +0.06(+1.46%)
May 08, 2024 3.990 4.200 3.940 4.110 1,679,013 +0.10(+2.49%)
May 07, 2024 4.080 4.160 3.980 4.010 2,001,208 -0.07(-1.72%)
May 06, 2024 4.250 4.318 4.030 4.080 2,023,805 -0.11(-2.63%)
May 03, 2024 4.220 4.370 4.055 4.190 1,948,998 +0.08(+1.95%)
May 02, 2024 4.030 4.195 3.960 4.110 1,772,139 +0.11(+2.75%)
May 01, 2024 3.680 4.165 3.625 4.000 7,722,916 +0.32(+8.70%)
Apr 30, 2024 3.740 3.870 3.610 3.680 3,571,963 -0.12(-3.16%)
Apr 29, 2024 4.000 4.140 3.785 3.800 5,154,282 -0.20(-5.00%)
Apr 26, 2024 4.090 4.145 3.990 4.000 2,745,490 -0.08(-1.96%)
Apr 25, 2024 4.180 4.290 3.960 4.080 3,872,803 -0.13(-3.09%)
Apr 24, 2024 4.520 4.600 4.150 4.210 2,720,848 -0.27(-6.03%)
Apr 23, 2024 4.580 4.710 4.480 4.480 1,723,804 -0.08(-1.75%)
Apr 22, 2024 4.500 4.650 4.475 4.560 1,153,999 +0.04(+0.88%)
Apr 19, 2024 4.750 4.870 4.485 4.520 1,407,960 -0.28(-5.83%)
Apr 18, 2024 5.140 5.250 4.790 4.800 1,211,733 -0.04(-0.83%)
Apr 17, 2024 5.100 5.100 4.825 4.840 788,189 -0.02(-0.41%)
Apr 16, 2024 4.900 5.000 4.840 4.860 612,011 -0.04(-0.82%)
Apr 15, 2024 5.000 5.190 4.850 4.900 788,744 -0.12(-2.39%)
Apr 12, 2024 5.210 5.370 4.980 5.020 1,494,300 -0.31(-5.82%)
Apr 11, 2024 5.170 5.410 5.170 5.330 795,111 +0.18(+3.50%)
Apr 10, 2024 5.430 5.430 5.150 5.150 905,620 -0.28(-5.16%)
Apr 09, 2024 5.540 5.540 5.285 5.430 492,206 +0.00(+0.00%)
Apr 08, 2024 5.670 5.670 5.255 5.430 1,507,270 -0.17(-3.04%)
Apr 05, 2024 5.450 5.700 5.370 5.600 703,929 +0.09(+1.63%)
Apr 04, 2024 5.540 5.840 5.451 5.510 685,665 +0.02(+0.36%)
Apr 03, 2024 5.470 5.670 5.400 5.490 883,615 -0.02(-0.36%)
Apr 02, 2024 5.650 5.835 5.470 5.510 1,036,871 -0.17(-2.99%)
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.