Autolus Therapeutics plc (AUTL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

6.86+0.42 (+6.52%)

At close: 4:00PM EST

6.86 0.00 (0.00%)
After hours: 7:57PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 01, 2021	6.65	6.94	6.55	6.86	6.86	692,000
Feb 26, 2021	6.51	6.63	6.10	6.44	6.44	996,900
Feb 25, 2021	6.83	6.93	6.35	6.54	6.54	1,144,300
Feb 24, 2021	6.58	6.96	6.51	6.88	6.88	845,700
Feb 23, 2021	6.83	6.83	6.10	6.56	6.56	1,075,500
Feb 22, 2021	7.11	7.28	6.94	6.95	6.95	1,467,200
Feb 19, 2021	7.20	7.40	7.01	7.15	7.15	1,463,000
Feb 18, 2021	7.11	7.24	7.02	7.12	7.12	1,087,000
Feb 17, 2021	7.31	7.53	6.91	7.23	7.23	1,625,300
Feb 16, 2021	7.53	7.92	7.30	7.38	7.38	3,037,900
Feb 12, 2021	7.30	7.70	7.04	7.29	7.29	2,727,300
Feb 11, 2021	6.98	7.43	6.91	7.14	7.14	3,141,300
Feb 10, 2021	6.90	7.10	6.52	7.00	7.00	8,470,000
Feb 09, 2021	8.50	8.59	7.50	7.50	7.50	648,000
Feb 08, 2021	8.12	8.77	8.05	8.63	8.63	149,500
Feb 05, 2021	8.35	8.40	7.99	8.07	8.07	151,000
Feb 04, 2021	7.65	8.37	7.62	8.35	8.35	219,800
Feb 03, 2021	7.58	7.90	7.45	7.56	7.56	244,300
Feb 02, 2021	7.44	7.90	7.44	7.62	7.62	301,600
Feb 01, 2021	7.39	7.57	7.19	7.41	7.41	369,700
Jan 29, 2021	7.41	7.68	7.09	7.35	7.35	274,000
Jan 28, 2021	8.21	8.92	7.63	7.64	7.64	292,200
Jan 27, 2021	8.76	8.76	8.08	8.10	8.10	238,000
Jan 26, 2021	8.99	9.12	8.70	8.80	8.80	153,300
Jan 25, 2021	8.77	8.94	8.60	8.90	8.90	179,000
Jan 22, 2021	8.38	8.77	8.35	8.77	8.77	127,600
Jan 21, 2021	8.87	8.90	8.21	8.40	8.40	220,900
Jan 20, 2021	9.25	9.25	8.47	8.86	8.86	218,100
Jan 19, 2021	9.24	9.40	9.05	9.11	9.11	409,800
Jan 15, 2021	8.98	9.09	8.64	9.02	9.02	150,500
Jan 14, 2021	8.86	9.05	8.82	8.93	8.93	140,600
Jan 13, 2021	8.86	9.04	8.80	8.81	8.81	102,700
Jan 12, 2021	8.70	8.99	8.64	8.97	8.97	105,700
Jan 11, 2021	9.24	9.35	8.71	8.76	8.76	169,800
Jan 08, 2021	9.11	9.35	8.91	9.28	9.28	284,800
Jan 07, 2021	9.00	9.98	8.86	8.97	8.97	2,110,500
Jan 06, 2021	9.26	9.26	8.65	8.97	8.97	203,900
Jan 05, 2021	9.46	9.66	9.10	9.27	9.27	150,200
Jan 04, 2021	8.94	9.51	8.67	9.36	9.36	105,600
Dec 31, 2020	8.99	8.99	8.55	8.94	8.94	117,600
Dec 30, 2020	8.87	9.07	8.54	8.98	8.98	188,200
Dec 29, 2020	8.81	8.97	8.55	8.94	8.94	119,800
Dec 28, 2020	9.22	9.48	8.77	8.82	8.82	181,100
Dec 24, 2020	8.73	9.09	8.66	8.90	8.90	128,700
Dec 23, 2020	8.84	9.04	8.53	8.70	8.70	108,100
Dec 22, 2020	8.46	9.30	8.41	8.90	8.90	183,100
Dec 21, 2020	8.57	8.60	8.12	8.45	8.45	96,500
Dec 18, 2020	8.73	8.98	8.42	8.62	8.62	157,500
Dec 17, 2020	8.30	8.80	8.22	8.68	8.68	126,000
Dec 16, 2020	8.10	8.74	8.00	8.36	8.36	258,200
Dec 15, 2020	8.50	8.51	7.87	8.13	8.13	502,100
Dec 14, 2020	9.07	9.50	8.27	8.50	8.50	252,300
Dec 11, 2020	8.68	9.10	8.27	8.90	8.90	187,800
Dec 10, 2020	9.25	9.57	8.55	8.70	8.70	335,200
Dec 09, 2020	10.51	10.61	9.14	9.27	9.27	346,300
Dec 08, 2020	12.00	12.23	10.40	10.52	10.52	156,000
Dec 07, 2020	10.75	11.96	10.63	11.95	11.95	197,500
Dec 04, 2020	10.39	10.66	10.18	10.50	10.50	73,900
Dec 03, 2020	9.93	10.69	9.90	10.56	10.56	135,200
Dec 02, 2020	9.95	10.56	9.80	9.90	9.90	145,300
Dec 01, 2020	10.22	10.75	9.61	9.95	9.95	155,100
Nov 30, 2020	10.12	10.60	10.10	10.49	10.49	148,400
Nov 27, 2020	10.59	10.60	9.13	9.61	9.61	154,100
Nov 25, 2020	10.36	10.60	9.92	10.58	10.58	107,200
Nov 24, 2020	10.40	10.46	10.00	10.13	10.13	64,700
Nov 23, 2020	10.93	11.25	10.23	10.28	10.28	78,300
Nov 20, 2020	11.19	11.25	10.84	10.89	10.89	78,100
Nov 19, 2020	10.99	11.57	10.85	11.22	11.22	91,200
Nov 18, 2020	11.17	11.17	10.62	10.81	10.81	97,700
Nov 17, 2020	11.07	11.19	10.78	11.17	11.17	49,300
Nov 16, 2020	10.97	11.10	10.47	10.76	10.76	47,400
Nov 13, 2020	10.86	11.17	10.52	10.97	10.97	37,100
Nov 12, 2020	10.53	10.77	10.07	10.77	10.77	97,200
Nov 11, 2020	11.07	11.07	10.22	10.56	10.56	62,300
Nov 10, 2020	11.53	12.28	10.82	11.00	11.00	60,800
Nov 09, 2020	11.00	11.88	11.00	11.43	11.43	61,200
Nov 06, 2020	12.17	12.17	10.58	10.95	10.95	74,200
Nov 05, 2020	11.78	12.15	11.40	12.01	12.01	57,900
Nov 04, 2020	11.41	12.17	11.08	11.94	11.94	54,800
Nov 03, 2020	11.45	11.88	10.75	11.36	11.36	161,200
Nov 02, 2020	10.86	11.32	10.75	11.28	11.28	80,100
Oct 30, 2020	11.17	11.37	10.79	10.81	10.81	43,100
Oct 29, 2020	11.25	11.48	10.92	11.42	11.42	242,800
Oct 28, 2020	11.11	11.46	10.87	11.40	11.40	44,000
Oct 27, 2020	11.36	11.52	11.14	11.18	11.18	216,600
Oct 26, 2020	11.98	11.98	11.02	11.19	11.19	54,500
Oct 23, 2020	11.67	12.01	11.51	12.01	12.01	41,200
Oct 22, 2020	11.97	12.04	11.30	11.74	11.74	42,000
Oct 21, 2020	11.71	11.84	11.27	11.80	11.80	48,300
Oct 20, 2020	11.77	12.01	11.50	11.56	11.56	69,300
Oct 19, 2020	12.23	12.33	11.77	11.86	11.86	47,500
Oct 16, 2020	12.24	12.26	11.92	12.25	12.25	29,800
Oct 15, 2020	12.22	12.26	11.89	12.11	12.11	17,500
Oct 14, 2020	12.62	12.63	11.99	12.23	12.23	29,900
Oct 13, 2020	12.78	12.78	12.47	12.70	12.70	24,800
Oct 12, 2020	12.40	12.79	11.78	12.79	12.79	28,700
Oct 09, 2020	12.25	12.47	12.02	12.35	12.35	38,800
Oct 08, 2020	12.40	12.54	12.01	12.26	12.26	27,100
Oct 07, 2020	12.24	12.48	11.87	12.27	12.27	32,200
Oct 06, 2020	12.13	12.28	11.84	12.09	12.09	123,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,886.00-12.75(-0.33%)

Dow Futures31,408.00-101.00(-0.32%)

Nasdaq Futures13,248.00-31.75(-0.24%)

Autolus Therapeutics plc (AUTL)

S&P Futures
3,886.00
-12.75(-0.33%)

Dow Futures
31,408.00
-101.00(-0.32%)

Nasdaq Futures
13,248.00
-31.75(-0.24%)