UK markets open in 2 hours 29 minutes

Autolus Therapeutics plc (AUTL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2100-0.2700 (-6.03%)
At close: 04:00PM EDT
4.3500 +0.14 (+3.33%)
After hours: 04:51PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244.52004.60004.15004.21004.21002,720,800
23 Apr 20244.58004.71004.48004.48004.48001,723,800
22 Apr 20244.50004.65004.47504.56004.56001,154,000
19 Apr 20244.75004.87004.48504.52004.52001,408,000
18 Apr 20245.14005.25004.79004.80004.80001,211,700
17 Apr 20245.10005.10004.82504.84004.8400788,200
16 Apr 20244.90005.00004.84004.86004.8600612,000
15 Apr 20245.00005.19004.85004.90004.9000788,700
12 Apr 20245.21005.37004.98005.02005.02001,494,200
11 Apr 20245.17005.41005.17005.33005.3300795,100
10 Apr 20245.43005.43005.15005.15005.1500905,600
09 Apr 20245.54005.54005.28505.43005.4300492,200
08 Apr 20245.67005.67005.25505.43005.43001,507,300
05 Apr 20245.45005.70005.37005.60005.6000703,900
04 Apr 20245.54005.84005.45105.51005.5100685,700
03 Apr 20245.47005.67005.40005.49005.4900883,600
02 Apr 20245.65005.83505.47005.51005.51001,036,900
01 Apr 20246.27006.31005.58005.68005.68002,400,900
28 Mar 20246.24006.44006.19006.38006.3800695,000
27 Mar 20246.17006.30006.03506.24006.2400412,900
26 Mar 20246.39006.48006.16006.17006.1700537,400
25 Mar 20246.48006.60006.30506.33006.3300610,700
22 Mar 20246.20006.36506.18006.32006.3200513,700
21 Mar 20246.54006.60006.23006.25006.2500684,200
20 Mar 20246.29006.62506.13006.55006.55001,726,300
19 Mar 20246.22006.28006.03506.20006.20001,257,000
18 Mar 20245.82006.26005.80006.20506.20501,264,100
15 Mar 20245.70005.87005.52505.82005.82002,012,500
14 Mar 20245.58006.26005.37005.70005.70002,952,500
13 Mar 20245.33005.49505.31005.48005.48001,097,600
12 Mar 20245.42005.57005.30005.39005.39001,503,200
11 Mar 20245.75005.83605.35505.41005.4100904,400
08 Mar 20245.55005.80005.43005.71005.7100999,300
07 Mar 20245.60005.74805.39005.39005.39001,919,300
06 Mar 20245.80005.84605.59505.66005.6600623,900
05 Mar 20245.79005.91005.64005.70005.7000862,100
04 Mar 20246.32006.38005.78005.79005.7900945,800
01 Mar 20246.00006.40005.98006.23006.2300808,100
29 Feb 20245.93006.05005.74006.00006.00002,097,900
28 Feb 20246.11006.24505.89005.93005.93001,083,400
27 Feb 20246.36006.51006.07506.14006.14003,091,000
26 Feb 20246.15006.50006.02006.33006.33001,052,500
23 Feb 20246.11006.20005.92506.11006.11001,650,600
22 Feb 20246.26006.30005.88006.07006.07001,003,700
21 Feb 20246.61006.70006.16006.20006.20002,023,400
20 Feb 20246.75006.93006.65006.66006.66001,511,300
16 Feb 20247.00007.04006.71006.83006.83001,239,600
15 Feb 20247.25007.31007.01507.08007.08001,642,000
14 Feb 20247.01007.37006.93007.25007.25003,769,600
13 Feb 20246.73007.06006.55006.85006.85001,608,900
12 Feb 20246.52007.23006.41006.99006.99005,054,400
09 Feb 20246.04006.51005.98006.38006.38006,045,100
08 Feb 20246.50006.50005.56006.00006.000012,049,700
07 Feb 20246.36006.55006.23006.32006.3200376,200
06 Feb 20246.26006.58006.10006.41006.4100594,800
05 Feb 20245.99006.35005.82406.24006.2400625,700
02 Feb 20245.84006.11005.69006.03006.0300909,600
01 Feb 20246.12006.20505.88005.93005.93002,068,500
31 Jan 20245.86006.26005.85006.02006.0200468,300
30 Jan 20246.03006.36005.85005.86005.8600458,800
29 Jan 20245.94006.40005.91006.14006.1400967,200
26 Jan 20245.91006.01005.68005.94005.94001,126,200
25 Jan 20245.80005.95005.53005.95005.95001,681,700
24 Jan 20245.47006.10005.47005.74005.74002,028,800
23 Jan 20245.68005.79005.41005.52005.52001,320,200
22 Jan 20246.26006.43005.71505.75005.75001,592,200
19 Jan 20246.35006.45005.96506.11006.11001,573,100
18 Jan 20246.52006.54006.02006.32006.32001,293,600
17 Jan 20247.17007.20006.32006.49006.49001,448,600
16 Jan 20247.10007.25006.87007.21007.2100829,100
12 Jan 20247.35007.45006.95007.19007.19001,469,900
11 Jan 20246.81007.31006.57007.29007.29001,696,200
10 Jan 20246.66007.10006.46006.79006.79001,358,200
09 Jan 20246.46006.84006.42006.84006.84001,074,000
08 Jan 20246.25006.74505.94006.58006.58002,512,700
05 Jan 20246.30006.49906.18206.28006.28001,233,100
04 Jan 20246.65006.65006.19006.35006.35001,334,400
03 Jan 20246.80007.00006.56006.61006.6100782,200
02 Jan 20246.35007.00006.31006.84006.8400869,000
29 Dec 20236.68006.84006.33006.44006.44002,367,900
28 Dec 20236.61006.81006.35006.63006.63002,717,700
27 Dec 20236.63006.94006.34006.63006.63001,986,100
26 Dec 20235.75006.56005.69006.54006.54002,295,000
22 Dec 20235.70005.90005.62905.68005.6800635,900
21 Dec 20235.58005.74005.57005.64005.64001,061,900
20 Dec 20235.20005.70005.18505.50005.50001,790,100
19 Dec 20235.22005.44005.08005.20005.20001,149,900
18 Dec 20235.05005.20004.95005.18005.1800820,500
15 Dec 20234.90005.06004.90005.01005.01001,164,700
14 Dec 20234.95005.14004.72004.97004.97001,776,400
13 Dec 20234.80004.93504.61004.85004.85001,742,900
12 Dec 20234.47004.62004.44004.50004.5000776,200
11 Dec 20234.30004.70004.17004.49004.49001,214,300
08 Dec 20234.17004.48003.90004.36004.36001,029,100
07 Dec 20233.94004.10503.87004.08004.0800314,900
06 Dec 20234.04004.20003.80503.89003.8900773,500
05 Dec 20233.86004.10503.80004.01004.0100288,900
04 Dec 20234.16004.20003.84003.90003.9000449,200
01 Dec 20234.27004.27003.82004.19004.1900512,900
30 Nov 20234.20004.42504.16004.28004.2800424,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...