UK markets closed

Autolus Therapeutics plc (AUTL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.57-0.05 (-0.66%)
At close: 4:00PM EDT
7.57 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20217.577.817.327.577.572,028,765
17 Jun 20217.287.697.257.627.623,438,800
16 Jun 20217.547.737.227.397.391,122,800
15 Jun 20217.898.007.317.637.632,138,200
14 Jun 20218.088.237.557.967.963,505,400
11 Jun 20217.108.096.837.737.7310,463,300
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 20216.276.546.186.356.351,213,000
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 20216.046.306.016.176.171,223,400
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
27 Apr 20215.886.425.806.046.043,128,400
26 Apr 20215.515.955.485.855.85351,800
23 Apr 20215.625.785.225.435.43270,900
22 Apr 20215.545.785.435.595.59206,800
21 Apr 20215.265.535.135.535.53581,600
20 Apr 20215.325.425.115.205.20265,200
19 Apr 20215.265.385.155.285.28541,400
16 Apr 20215.525.695.265.295.29420,700
15 Apr 20215.625.795.405.545.54344,200
14 Apr 20215.565.765.555.605.60252,900
13 Apr 20215.485.695.345.555.55392,400
12 Apr 20215.585.645.285.425.42292,900
09 Apr 20215.755.835.545.605.60281,900
08 Apr 20215.805.915.625.795.79221,200
07 Apr 20215.645.935.555.775.77405,300
06 Apr 20215.925.995.605.635.63291,000
05 Apr 20216.046.065.725.975.97196,000
01 Apr 20215.936.235.705.915.91670,700
31 Mar 20215.485.875.385.735.73328,700
30 Mar 20215.555.705.105.495.491,404,000
29 Mar 20215.966.025.585.655.65374,900
26 Mar 20216.146.285.826.016.01312,800
25 Mar 20215.656.195.576.136.13630,800
24 Mar 20216.466.465.725.755.75647,200
23 Mar 20216.796.796.276.346.34479,300
22 Mar 20217.007.116.766.826.82336,400
19 Mar 20216.796.956.526.906.90624,900
18 Mar 20216.777.176.716.866.86571,000
17 Mar 20216.757.026.546.906.90551,200
16 Mar 20216.647.006.526.966.96807,100
15 Mar 20216.656.776.456.636.63586,300
12 Mar 20216.466.846.206.706.70861,200
11 Mar 20216.256.565.976.456.451,496,600
10 Mar 20216.206.476.046.176.17572,800
09 Mar 20216.246.586.156.346.34664,000
08 Mar 20216.326.676.056.166.16655,200
05 Mar 20216.286.385.656.196.19913,300
04 Mar 20216.406.675.836.206.201,301,700
03 Mar 20216.796.796.406.416.411,124,600
02 Mar 20216.987.016.606.806.80606,200
01 Mar 20216.656.946.556.866.86692,000
26 Feb 20216.516.636.106.446.44996,900
25 Feb 20216.836.936.356.546.541,144,300
24 Feb 20216.586.966.516.886.88845,700
23 Feb 20216.836.836.106.566.561,075,500
22 Feb 20217.117.286.946.956.951,467,200
19 Feb 20217.207.407.017.157.151,463,000
18 Feb 20217.117.247.027.127.121,087,000
17 Feb 20217.317.536.917.237.231,625,300
16 Feb 20217.537.927.307.387.383,037,900
12 Feb 20217.307.707.047.297.292,731,000
11 Feb 20216.987.436.917.147.143,226,500
10 Feb 20216.907.106.527.007.008,470,000
09 Feb 20218.508.597.507.507.50648,000
08 Feb 20218.128.778.058.638.63149,500
05 Feb 20218.358.407.998.078.07151,000
04 Feb 20217.658.377.628.358.35219,800
03 Feb 20217.587.907.457.567.56244,300
02 Feb 20217.447.907.447.627.62301,600
01 Feb 20217.397.577.197.417.41369,700
29 Jan 20217.417.687.097.357.35274,000
28 Jan 20218.218.927.637.647.64292,200
27 Jan 20218.768.768.088.108.10238,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...