UK markets closed

Autolus Therapeutics plc (AUTL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3400-0.2500 (-6.96%)
At close: 04:00PM EDT
3.3400 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20223.56003.56003.31003.34003.340083,975
18 Aug 20223.56003.77003.54003.59003.5900141,400
17 Aug 20223.56003.75003.52003.58003.5800257,800
16 Aug 20223.74003.75003.52003.65003.6500331,600
15 Aug 20223.58003.79003.52603.76003.7600173,600
12 Aug 20223.39003.65003.39003.57003.5700174,000
11 Aug 20223.41003.69003.23703.46003.4600267,900
10 Aug 20223.45003.45003.10003.38003.380070,000
09 Aug 20223.28003.41603.13003.30003.300090,400
08 Aug 20223.47003.74003.25103.32003.3200311,800
05 Aug 20223.22003.48003.20003.48003.4800206,100
04 Aug 20222.93003.39002.90003.25003.2500249,700
03 Aug 20222.77003.01002.69002.79002.7900261,400
02 Aug 20222.65002.80002.63002.70002.700055,300
01 Aug 20222.77002.78002.60002.66002.660052,200
29 Jul 20222.82002.89002.71002.79002.790060,500
28 Jul 20222.98003.02902.80002.83002.8300124,000
27 Jul 20222.99003.33002.89002.99002.9900236,100
26 Jul 20222.88003.02002.84002.98002.980046,800
25 Jul 20222.84002.90502.83002.89002.890025,300
22 Jul 20222.91003.02002.85002.86002.860089,700
21 Jul 20223.20003.22102.90002.92002.920091,500
20 Jul 20223.07003.37903.07003.16003.1600107,300
19 Jul 20222.93003.14002.93003.08003.080090,000
18 Jul 20222.91003.02002.90002.93002.930066,000
15 Jul 20222.91003.02002.81002.87002.8700101,900
14 Jul 20223.05003.05002.85002.91002.910061,100
13 Jul 20222.92003.24002.92003.11003.1100158,600
12 Jul 20222.93403.07002.86002.99002.990093,100
11 Jul 20222.93003.01002.84002.92002.920060,200
08 Jul 20222.73003.08002.73002.93002.9300235,100
07 Jul 20222.55002.77002.50002.76002.7600163,100
06 Jul 20222.77002.91002.55002.55002.5500165,100
05 Jul 20222.68002.82002.63002.79002.7900184,300
01 Jul 20222.79002.93002.71002.75002.750063,600
30 Jun 20222.76002.96002.75602.83002.8300108,700
29 Jun 20222.81002.90002.62002.83002.8300131,000
28 Jun 20222.87002.95002.72002.84002.840074,200
27 Jun 20222.55002.86902.52002.78002.780099,700
24 Jun 20222.58002.62402.49002.57002.5700123,500
23 Jun 20222.37002.70002.37002.50002.5000225,600
22 Jun 20222.32002.46602.32002.36002.360092,100
21 Jun 20222.30002.43402.30002.39002.3900109,100
17 Jun 20222.08002.26002.08002.22002.2200185,100
16 Jun 20221.99002.09001.96002.06002.0600328,600
15 Jun 20222.31002.45002.00002.04002.0400239,300
14 Jun 20222.29002.31002.19002.25002.2500147,800
13 Jun 20222.57002.57002.24002.28002.2800206,000
10 Jun 20222.78002.79002.45002.56002.5600366,800
09 Jun 20222.82002.86002.76002.78002.780078,900
08 Jun 20222.84002.88502.80002.83002.8300104,800
07 Jun 20222.69002.88002.62002.81002.8100177,600
06 Jun 20222.72002.93002.69502.75002.7500107,100
03 Jun 20222.61002.75002.52002.71002.7100166,100
02 Jun 20222.60002.65002.51002.56002.5600134,100
01 Jun 20222.74002.74002.52002.55002.5500108,600
31 May 20222.63002.82002.63002.74002.7400316,300
27 May 20222.63002.71002.50502.62002.6200194,800
26 May 20222.54002.69002.53002.58002.580077,200
25 May 20222.61002.65002.53002.56002.560078,900
24 May 20222.70002.70002.59002.60002.6000100,100
23 May 20222.73002.78002.60002.71002.7100153,500
20 May 20222.86002.86002.68002.74002.7400109,400
19 May 20222.72002.85002.68002.80002.8000140,000
18 May 20222.79002.85002.71002.73002.7300118,700
17 May 20222.73002.95002.72002.86002.8600203,200
16 May 20222.40002.83002.32002.72002.7200559,700
13 May 20222.46002.70002.32002.37002.3700556,600
12 May 20222.25002.55002.25002.40002.4000236,500
11 May 20222.63002.63002.20002.22002.2200404,500
10 May 20222.57002.70002.51002.60002.6000261,300
09 May 20222.83002.86002.58002.59002.5900224,800
06 May 20223.23003.37002.83002.84002.8400269,700
05 May 20223.18003.40003.12003.26003.2600192,600
04 May 20223.30003.30003.00003.21003.2100279,200
03 May 20223.31003.41003.22003.29003.2900143,400
02 May 20223.11003.30003.04003.24003.2400207,000
29 Apr 20223.19003.39403.10003.12003.120067,300
28 Apr 20223.13003.22003.02003.20003.2000259,000
27 Apr 20223.33003.43003.10003.12003.1200212,000
26 Apr 20223.54003.79003.32003.33003.3300126,800
25 Apr 20223.46003.58003.38003.52003.5200354,600
22 Apr 20223.54003.55003.35003.42003.4200296,500
21 Apr 20223.68003.71503.48003.50003.5000279,700
20 Apr 20223.62003.72003.53003.67003.6700152,200
19 Apr 20223.76003.76003.56003.63003.6300263,200
18 Apr 20224.02004.02003.64003.71003.7100274,000
14 Apr 20224.09004.18003.96004.04004.0400597,200
13 Apr 20224.10004.16304.08004.12004.1200129,300
12 Apr 20224.33004.38004.07004.08004.0800135,500
11 Apr 20224.41004.41004.16504.25004.2500477,700
08 Apr 20224.42004.51004.36004.45004.4500125,000
07 Apr 20224.68004.69004.43504.47004.4700634,500
06 Apr 20224.52004.73004.45004.68004.6800157,000
05 Apr 20224.42004.60004.36504.57004.5700211,600
04 Apr 20224.28004.50004.22004.38004.3800395,000
01 Apr 20224.20004.28004.16004.24004.2400273,600
31 Mar 20224.24004.24004.15004.17004.170074,900
30 Mar 20224.22004.30004.14004.23004.2300157,300
29 Mar 20224.17004.26004.17004.21004.2100341,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...