UK markets open in 4 hours 48 minutes

Autolus Therapeutics plc (AUTL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.70+0.12 (+1.82%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20216.646.756.456.706.70204,700
16 Sept 20216.606.666.396.586.58445,500
15 Sept 20216.466.666.446.606.60212,800
14 Sept 20216.846.846.486.546.54286,600
13 Sept 20216.926.936.486.676.67396,600
10 Sept 20217.117.206.726.816.81520,600
09 Sept 20217.017.366.877.067.06477,200
08 Sept 20217.337.356.866.986.98496,000
07 Sept 20217.307.517.137.357.35544,200
03 Sept 20217.317.316.937.277.27881,200
02 Sept 20217.287.557.227.377.37662,200
01 Sept 20216.907.346.847.157.15854,700
31 Aug 20216.947.106.626.876.87601,800
30 Aug 20216.817.196.716.846.84703,400
27 Aug 20216.606.886.436.796.79593,400
26 Aug 20216.526.946.516.606.60681,800
25 Aug 20216.316.696.206.556.55859,100
24 Aug 20216.256.316.026.306.30624,000
23 Aug 20215.816.275.706.176.17794,400
20 Aug 20215.485.765.415.645.64568,800
19 Aug 20215.705.715.415.435.43501,200
18 Aug 20215.755.935.575.725.72382,700
17 Aug 20215.555.815.435.755.75805,500
16 Aug 20215.996.005.585.595.59773,800
13 Aug 20216.176.205.855.915.91649,900
12 Aug 20215.966.135.906.116.11576,900
11 Aug 20216.096.145.865.985.98608,000
10 Aug 20216.256.295.856.056.05995,800
09 Aug 20215.996.465.956.226.221,179,000
06 Aug 20215.876.205.776.076.071,129,300
05 Aug 20215.786.145.745.955.951,887,700
04 Aug 20215.625.935.465.775.771,767,100
03 Aug 20215.855.875.375.545.543,087,400
02 Aug 20216.536.755.785.865.8616,980,300
30 Jul 20215.305.505.215.325.32342,000
29 Jul 20215.495.545.325.335.33304,600
28 Jul 20215.305.555.305.485.48473,200
27 Jul 20215.515.535.135.345.341,121,400
26 Jul 20215.505.755.425.495.491,864,700
23 Jul 20215.926.015.475.525.522,316,900
22 Jul 20216.236.235.925.935.93539,100
21 Jul 20216.126.436.046.236.231,198,500
20 Jul 20216.096.185.976.166.161,095,400
19 Jul 20215.936.155.806.066.061,071,100
16 Jul 20215.906.185.866.036.03827,200
15 Jul 20216.086.105.715.885.881,195,000
14 Jul 20216.286.405.845.995.991,805,000
13 Jul 20216.816.856.246.336.332,044,900
12 Jul 20217.037.076.706.886.881,088,700
09 Jul 20216.657.086.567.007.001,846,700
08 Jul 20216.206.626.206.576.57659,500
07 Jul 20216.796.796.216.466.462,204,400
06 Jul 20216.716.936.456.726.72938,600
02 Jul 20217.027.076.656.736.73758,400
01 Jul 20216.756.986.636.956.951,489,900
30 Jun 20216.526.746.346.646.641,540,800
29 Jun 20216.906.906.466.546.541,902,000
28 Jun 20216.997.036.826.906.901,115,200
25 Jun 20216.867.206.836.956.952,452,700
24 Jun 20216.867.096.766.866.86962,000
23 Jun 20217.107.196.756.836.83928,800
22 Jun 20217.147.276.726.986.982,347,800
21 Jun 20217.677.797.037.147.142,145,000
18 Jun 20217.577.817.327.577.572,091,400
17 Jun 20217.287.697.257.627.623,441,300
16 Jun 20217.547.737.227.397.391,124,300
15 Jun 20217.898.007.317.637.632,138,200
14 Jun 20218.088.237.557.967.963,505,400
11 Jun 20217.108.096.837.737.7310,534,800
10 Jun 20216.826.936.686.856.851,420,500
09 Jun 20217.007.106.616.746.741,618,300
08 Jun 20217.007.186.646.866.861,926,500
07 Jun 20216.517.236.446.946.943,643,200
04 Jun 20216.276.546.186.356.351,215,900
03 Jun 20216.326.406.186.266.26672,700
02 Jun 20216.356.426.106.326.32984,500
01 Jun 20216.666.756.266.326.321,157,800
28 May 20216.476.866.416.636.632,014,200
27 May 20216.396.516.286.366.36657,000
26 May 20216.266.496.146.386.381,397,400
25 May 20216.416.626.066.196.191,522,100
24 May 20216.806.996.236.366.363,311,400
21 May 20216.496.936.386.736.731,968,200
20 May 20216.136.586.016.356.352,056,600
19 May 20216.246.465.996.136.131,460,700
18 May 20216.306.586.196.486.481,481,300
17 May 20216.166.396.066.266.26981,500
14 May 20216.046.306.016.176.171,225,000
13 May 20216.696.805.936.056.053,310,200
12 May 20214.896.984.786.766.7614,352,700
11 May 20214.665.124.604.994.99922,100
10 May 20215.225.374.714.784.781,031,300
07 May 20215.105.455.095.375.37391,700
06 May 20215.315.344.945.105.10831,200
05 May 20215.375.555.075.205.20667,500
04 May 20215.695.705.345.365.36577,700
03 May 20215.856.035.615.695.69694,200
30 Apr 20215.705.985.705.825.82524,600
29 Apr 20215.875.935.655.705.70246,300
28 Apr 20215.996.065.755.815.81330,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...