UK markets open in 4 hours 48 minutes
NIKKEI 225
30,500.05+176.75(+0.58%)HANG SENG
24,295.18-625.58(-2.51%)CRUDE OIL
71.43-0.54(-0.75%)GOLD FUTURES
1,750.60-0.80(-0.05%)DOW
34,584.88-166.42(-0.48%)BTC-GBP
34,449.32-603.36(-1.72%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 6.64 | 6.75 | 6.45 | 6.70 | 6.70 | 204,700 |
| 16 Sept 2021 | 6.60 | 6.66 | 6.39 | 6.58 | 6.58 | 445,500 |
| 15 Sept 2021 | 6.46 | 6.66 | 6.44 | 6.60 | 6.60 | 212,800 |
| 14 Sept 2021 | 6.84 | 6.84 | 6.48 | 6.54 | 6.54 | 286,600 |
| 13 Sept 2021 | 6.92 | 6.93 | 6.48 | 6.67 | 6.67 | 396,600 |
| 10 Sept 2021 | 7.11 | 7.20 | 6.72 | 6.81 | 6.81 | 520,600 |
| 09 Sept 2021 | 7.01 | 7.36 | 6.87 | 7.06 | 7.06 | 477,200 |
| 08 Sept 2021 | 7.33 | 7.35 | 6.86 | 6.98 | 6.98 | 496,000 |
| 07 Sept 2021 | 7.30 | 7.51 | 7.13 | 7.35 | 7.35 | 544,200 |
| 03 Sept 2021 | 7.31 | 7.31 | 6.93 | 7.27 | 7.27 | 881,200 |
| 02 Sept 2021 | 7.28 | 7.55 | 7.22 | 7.37 | 7.37 | 662,200 |
| 01 Sept 2021 | 6.90 | 7.34 | 6.84 | 7.15 | 7.15 | 854,700 |
| 31 Aug 2021 | 6.94 | 7.10 | 6.62 | 6.87 | 6.87 | 601,800 |
| 30 Aug 2021 | 6.81 | 7.19 | 6.71 | 6.84 | 6.84 | 703,400 |
| 27 Aug 2021 | 6.60 | 6.88 | 6.43 | 6.79 | 6.79 | 593,400 |
| 26 Aug 2021 | 6.52 | 6.94 | 6.51 | 6.60 | 6.60 | 681,800 |
| 25 Aug 2021 | 6.31 | 6.69 | 6.20 | 6.55 | 6.55 | 859,100 |
| 24 Aug 2021 | 6.25 | 6.31 | 6.02 | 6.30 | 6.30 | 624,000 |
| 23 Aug 2021 | 5.81 | 6.27 | 5.70 | 6.17 | 6.17 | 794,400 |
| 20 Aug 2021 | 5.48 | 5.76 | 5.41 | 5.64 | 5.64 | 568,800 |
| 19 Aug 2021 | 5.70 | 5.71 | 5.41 | 5.43 | 5.43 | 501,200 |
| 18 Aug 2021 | 5.75 | 5.93 | 5.57 | 5.72 | 5.72 | 382,700 |
| 17 Aug 2021 | 5.55 | 5.81 | 5.43 | 5.75 | 5.75 | 805,500 |
| 16 Aug 2021 | 5.99 | 6.00 | 5.58 | 5.59 | 5.59 | 773,800 |
| 13 Aug 2021 | 6.17 | 6.20 | 5.85 | 5.91 | 5.91 | 649,900 |
| 12 Aug 2021 | 5.96 | 6.13 | 5.90 | 6.11 | 6.11 | 576,900 |
| 11 Aug 2021 | 6.09 | 6.14 | 5.86 | 5.98 | 5.98 | 608,000 |
| 10 Aug 2021 | 6.25 | 6.29 | 5.85 | 6.05 | 6.05 | 995,800 |
| 09 Aug 2021 | 5.99 | 6.46 | 5.95 | 6.22 | 6.22 | 1,179,000 |
| 06 Aug 2021 | 5.87 | 6.20 | 5.77 | 6.07 | 6.07 | 1,129,300 |
| 05 Aug 2021 | 5.78 | 6.14 | 5.74 | 5.95 | 5.95 | 1,887,700 |
| 04 Aug 2021 | 5.62 | 5.93 | 5.46 | 5.77 | 5.77 | 1,767,100 |
| 03 Aug 2021 | 5.85 | 5.87 | 5.37 | 5.54 | 5.54 | 3,087,400 |
| 02 Aug 2021 | 6.53 | 6.75 | 5.78 | 5.86 | 5.86 | 16,980,300 |
| 30 Jul 2021 | 5.30 | 5.50 | 5.21 | 5.32 | 5.32 | 342,000 |
| 29 Jul 2021 | 5.49 | 5.54 | 5.32 | 5.33 | 5.33 | 304,600 |
| 28 Jul 2021 | 5.30 | 5.55 | 5.30 | 5.48 | 5.48 | 473,200 |
| 27 Jul 2021 | 5.51 | 5.53 | 5.13 | 5.34 | 5.34 | 1,121,400 |
| 26 Jul 2021 | 5.50 | 5.75 | 5.42 | 5.49 | 5.49 | 1,864,700 |
| 23 Jul 2021 | 5.92 | 6.01 | 5.47 | 5.52 | 5.52 | 2,316,900 |
| 22 Jul 2021 | 6.23 | 6.23 | 5.92 | 5.93 | 5.93 | 539,100 |
| 21 Jul 2021 | 6.12 | 6.43 | 6.04 | 6.23 | 6.23 | 1,198,500 |
| 20 Jul 2021 | 6.09 | 6.18 | 5.97 | 6.16 | 6.16 | 1,095,400 |
| 19 Jul 2021 | 5.93 | 6.15 | 5.80 | 6.06 | 6.06 | 1,071,100 |
| 16 Jul 2021 | 5.90 | 6.18 | 5.86 | 6.03 | 6.03 | 827,200 |
| 15 Jul 2021 | 6.08 | 6.10 | 5.71 | 5.88 | 5.88 | 1,195,000 |
| 14 Jul 2021 | 6.28 | 6.40 | 5.84 | 5.99 | 5.99 | 1,805,000 |
| 13 Jul 2021 | 6.81 | 6.85 | 6.24 | 6.33 | 6.33 | 2,044,900 |
| 12 Jul 2021 | 7.03 | 7.07 | 6.70 | 6.88 | 6.88 | 1,088,700 |
| 09 Jul 2021 | 6.65 | 7.08 | 6.56 | 7.00 | 7.00 | 1,846,700 |
| 08 Jul 2021 | 6.20 | 6.62 | 6.20 | 6.57 | 6.57 | 659,500 |
| 07 Jul 2021 | 6.79 | 6.79 | 6.21 | 6.46 | 6.46 | 2,204,400 |
| 06 Jul 2021 | 6.71 | 6.93 | 6.45 | 6.72 | 6.72 | 938,600 |
| 02 Jul 2021 | 7.02 | 7.07 | 6.65 | 6.73 | 6.73 | 758,400 |
| 01 Jul 2021 | 6.75 | 6.98 | 6.63 | 6.95 | 6.95 | 1,489,900 |
| 30 Jun 2021 | 6.52 | 6.74 | 6.34 | 6.64 | 6.64 | 1,540,800 |
| 29 Jun 2021 | 6.90 | 6.90 | 6.46 | 6.54 | 6.54 | 1,902,000 |
| 28 Jun 2021 | 6.99 | 7.03 | 6.82 | 6.90 | 6.90 | 1,115,200 |
| 25 Jun 2021 | 6.86 | 7.20 | 6.83 | 6.95 | 6.95 | 2,452,700 |
| 24 Jun 2021 | 6.86 | 7.09 | 6.76 | 6.86 | 6.86 | 962,000 |
| 23 Jun 2021 | 7.10 | 7.19 | 6.75 | 6.83 | 6.83 | 928,800 |
| 22 Jun 2021 | 7.14 | 7.27 | 6.72 | 6.98 | 6.98 | 2,347,800 |
| 21 Jun 2021 | 7.67 | 7.79 | 7.03 | 7.14 | 7.14 | 2,145,000 |
| 18 Jun 2021 | 7.57 | 7.81 | 7.32 | 7.57 | 7.57 | 2,091,400 |
| 17 Jun 2021 | 7.28 | 7.69 | 7.25 | 7.62 | 7.62 | 3,441,300 |
| 16 Jun 2021 | 7.54 | 7.73 | 7.22 | 7.39 | 7.39 | 1,124,300 |
| 15 Jun 2021 | 7.89 | 8.00 | 7.31 | 7.63 | 7.63 | 2,138,200 |
| 14 Jun 2021 | 8.08 | 8.23 | 7.55 | 7.96 | 7.96 | 3,505,400 |
| 11 Jun 2021 | 7.10 | 8.09 | 6.83 | 7.73 | 7.73 | 10,534,800 |
| 10 Jun 2021 | 6.82 | 6.93 | 6.68 | 6.85 | 6.85 | 1,420,500 |
| 09 Jun 2021 | 7.00 | 7.10 | 6.61 | 6.74 | 6.74 | 1,618,300 |
| 08 Jun 2021 | 7.00 | 7.18 | 6.64 | 6.86 | 6.86 | 1,926,500 |
| 07 Jun 2021 | 6.51 | 7.23 | 6.44 | 6.94 | 6.94 | 3,643,200 |
| 04 Jun 2021 | 6.27 | 6.54 | 6.18 | 6.35 | 6.35 | 1,215,900 |
| 03 Jun 2021 | 6.32 | 6.40 | 6.18 | 6.26 | 6.26 | 672,700 |
| 02 Jun 2021 | 6.35 | 6.42 | 6.10 | 6.32 | 6.32 | 984,500 |
| 01 Jun 2021 | 6.66 | 6.75 | 6.26 | 6.32 | 6.32 | 1,157,800 |
| 28 May 2021 | 6.47 | 6.86 | 6.41 | 6.63 | 6.63 | 2,014,200 |
| 27 May 2021 | 6.39 | 6.51 | 6.28 | 6.36 | 6.36 | 657,000 |
| 26 May 2021 | 6.26 | 6.49 | 6.14 | 6.38 | 6.38 | 1,397,400 |
| 25 May 2021 | 6.41 | 6.62 | 6.06 | 6.19 | 6.19 | 1,522,100 |
| 24 May 2021 | 6.80 | 6.99 | 6.23 | 6.36 | 6.36 | 3,311,400 |
| 21 May 2021 | 6.49 | 6.93 | 6.38 | 6.73 | 6.73 | 1,968,200 |
| 20 May 2021 | 6.13 | 6.58 | 6.01 | 6.35 | 6.35 | 2,056,600 |
| 19 May 2021 | 6.24 | 6.46 | 5.99 | 6.13 | 6.13 | 1,460,700 |
| 18 May 2021 | 6.30 | 6.58 | 6.19 | 6.48 | 6.48 | 1,481,300 |
| 17 May 2021 | 6.16 | 6.39 | 6.06 | 6.26 | 6.26 | 981,500 |
| 14 May 2021 | 6.04 | 6.30 | 6.01 | 6.17 | 6.17 | 1,225,000 |
| 13 May 2021 | 6.69 | 6.80 | 5.93 | 6.05 | 6.05 | 3,310,200 |
| 12 May 2021 | 4.89 | 6.98 | 4.78 | 6.76 | 6.76 | 14,352,700 |
| 11 May 2021 | 4.66 | 5.12 | 4.60 | 4.99 | 4.99 | 922,100 |
| 10 May 2021 | 5.22 | 5.37 | 4.71 | 4.78 | 4.78 | 1,031,300 |
| 07 May 2021 | 5.10 | 5.45 | 5.09 | 5.37 | 5.37 | 391,700 |
| 06 May 2021 | 5.31 | 5.34 | 4.94 | 5.10 | 5.10 | 831,200 |
| 05 May 2021 | 5.37 | 5.55 | 5.07 | 5.20 | 5.20 | 667,500 |
| 04 May 2021 | 5.69 | 5.70 | 5.34 | 5.36 | 5.36 | 577,700 |
| 03 May 2021 | 5.85 | 6.03 | 5.61 | 5.69 | 5.69 | 694,200 |
| 30 Apr 2021 | 5.70 | 5.98 | 5.70 | 5.82 | 5.82 | 524,600 |
| 29 Apr 2021 | 5.87 | 5.93 | 5.65 | 5.70 | 5.70 | 246,300 |
| 28 Apr 2021 | 5.99 | 6.06 | 5.75 | 5.81 | 5.81 | 330,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
