Autolus Therapeutics plc (AUTL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.5000 | 4.8400 | 4.3900 | 4.3900 | 4.3900 | 2,033,100 |
| May 16, 2024 | 3.9500 | 4.1800 | 3.9100 | 4.0700 | 4.0700 | 2,575,900 |
| May 15, 2024 | 4.0900 | 4.2100 | 3.9200 | 3.9300 | 3.9300 | 984,400 |
| May 14, 2024 | 3.9700 | 4.1400 | 3.8950 | 3.9300 | 3.9300 | 1,008,100 |
| May 13, 2024 | 3.9500 | 4.0150 | 3.7530 | 4.0100 | 4.0100 | 1,062,500 |
| May 10, 2024 | 4.1600 | 4.2600 | 3.9100 | 3.9900 | 3.9900 | 1,024,000 |
| May 09, 2024 | 4.1100 | 4.2750 | 4.0900 | 4.1700 | 4.1700 | 887,200 |
| May 08, 2024 | 3.9900 | 4.2000 | 3.9400 | 4.1100 | 4.1100 | 1,679,000 |
| May 07, 2024 | 4.0800 | 4.1600 | 3.9800 | 4.0100 | 4.0100 | 2,001,200 |
| May 06, 2024 | 4.2500 | 4.3180 | 4.0300 | 4.0800 | 4.0800 | 2,023,800 |
| May 03, 2024 | 4.2200 | 4.3700 | 4.0550 | 4.1900 | 4.1900 | 1,949,000 |
| May 02, 2024 | 4.0300 | 4.1950 | 3.9600 | 4.1100 | 4.1100 | 1,772,100 |
| May 01, 2024 | 3.6800 | 4.1650 | 3.6250 | 4.0000 | 4.0000 | 7,722,900 |
| Apr 30, 2024 | 3.7400 | 3.8700 | 3.6100 | 3.6800 | 3.6800 | 3,572,000 |
| Apr 29, 2024 | 4.0000 | 4.1400 | 3.7850 | 3.8000 | 3.8000 | 5,154,300 |
| Apr 26, 2024 | 4.0900 | 4.1450 | 3.9900 | 4.0000 | 4.0000 | 2,745,500 |
| Apr 25, 2024 | 4.1800 | 4.2900 | 3.9600 | 4.0800 | 4.0800 | 3,872,800 |
| Apr 24, 2024 | 4.5200 | 4.6000 | 4.1500 | 4.2100 | 4.2100 | 2,720,800 |
| Apr 23, 2024 | 4.5800 | 4.7100 | 4.4800 | 4.4800 | 4.4800 | 1,723,800 |
| Apr 22, 2024 | 4.5000 | 4.6500 | 4.4750 | 4.5600 | 4.5600 | 1,154,000 |
| Apr 19, 2024 | 4.7500 | 4.8700 | 4.4850 | 4.5200 | 4.5200 | 1,408,000 |
| Apr 18, 2024 | 5.1400 | 5.2500 | 4.7900 | 4.8000 | 4.8000 | 1,211,700 |
| Apr 17, 2024 | 5.1000 | 5.1000 | 4.8250 | 4.8400 | 4.8400 | 788,200 |
| Apr 16, 2024 | 4.9000 | 5.0000 | 4.8400 | 4.8600 | 4.8600 | 612,000 |
| Apr 15, 2024 | 5.0000 | 5.1900 | 4.8500 | 4.9000 | 4.9000 | 788,700 |
| Apr 12, 2024 | 5.2100 | 5.3700 | 4.9800 | 5.0200 | 5.0200 | 1,494,200 |
| Apr 11, 2024 | 5.1700 | 5.4100 | 5.1700 | 5.3300 | 5.3300 | 795,100 |
| Apr 10, 2024 | 5.4300 | 5.4300 | 5.1500 | 5.1500 | 5.1500 | 905,600 |
| Apr 09, 2024 | 5.5400 | 5.5400 | 5.2850 | 5.4300 | 5.4300 | 492,200 |
| Apr 08, 2024 | 5.6700 | 5.6700 | 5.2550 | 5.4300 | 5.4300 | 1,507,300 |
| Apr 05, 2024 | 5.4500 | 5.7000 | 5.3700 | 5.6000 | 5.6000 | 703,900 |
| Apr 04, 2024 | 5.5400 | 5.8400 | 5.4510 | 5.5100 | 5.5100 | 685,700 |
| Apr 03, 2024 | 5.4700 | 5.6700 | 5.4000 | 5.4900 | 5.4900 | 883,600 |
| Apr 02, 2024 | 5.6500 | 5.8350 | 5.4700 | 5.5100 | 5.5100 | 1,036,900 |
| Apr 01, 2024 | 6.2700 | 6.3100 | 5.5800 | 5.6800 | 5.6800 | 2,400,900 |
| Mar 28, 2024 | 6.2400 | 6.4400 | 6.1900 | 6.3800 | 6.3800 | 695,000 |
| Mar 27, 2024 | 6.1700 | 6.3000 | 6.0350 | 6.2400 | 6.2400 | 412,900 |
| Mar 26, 2024 | 6.3900 | 6.4800 | 6.1600 | 6.1700 | 6.1700 | 537,400 |
| Mar 25, 2024 | 6.4800 | 6.6000 | 6.3050 | 6.3300 | 6.3300 | 610,700 |
| Mar 22, 2024 | 6.2000 | 6.3650 | 6.1800 | 6.3200 | 6.3200 | 513,700 |
| Mar 21, 2024 | 6.5400 | 6.6000 | 6.2300 | 6.2500 | 6.2500 | 684,200 |
| Mar 20, 2024 | 6.2900 | 6.6250 | 6.1300 | 6.5500 | 6.5500 | 1,726,300 |
| Mar 19, 2024 | 6.2200 | 6.2800 | 6.0350 | 6.2000 | 6.2000 | 1,257,000 |
| Mar 18, 2024 | 5.8200 | 6.2600 | 5.8000 | 6.2050 | 6.2050 | 1,264,100 |
| Mar 15, 2024 | 5.7000 | 5.8700 | 5.5250 | 5.8200 | 5.8200 | 2,012,500 |
| Mar 14, 2024 | 5.5800 | 6.2600 | 5.3700 | 5.7000 | 5.7000 | 2,952,500 |
| Mar 13, 2024 | 5.3300 | 5.4950 | 5.3100 | 5.4800 | 5.4800 | 1,097,600 |
| Mar 12, 2024 | 5.4200 | 5.5700 | 5.3000 | 5.3900 | 5.3900 | 1,503,200 |
| Mar 11, 2024 | 5.7500 | 5.8360 | 5.3550 | 5.4100 | 5.4100 | 904,400 |
| Mar 08, 2024 | 5.5500 | 5.8000 | 5.4300 | 5.7100 | 5.7100 | 999,300 |
| Mar 07, 2024 | 5.6000 | 5.7480 | 5.3900 | 5.3900 | 5.3900 | 1,919,300 |
| Mar 06, 2024 | 5.8000 | 5.8460 | 5.5950 | 5.6600 | 5.6600 | 623,900 |
| Mar 05, 2024 | 5.7900 | 5.9100 | 5.6400 | 5.7000 | 5.7000 | 862,100 |
| Mar 04, 2024 | 6.3200 | 6.3800 | 5.7800 | 5.7900 | 5.7900 | 945,800 |
| Mar 01, 2024 | 6.0000 | 6.4000 | 5.9800 | 6.2300 | 6.2300 | 808,100 |
| Feb 29, 2024 | 5.9300 | 6.0500 | 5.7400 | 6.0000 | 6.0000 | 2,097,900 |
| Feb 28, 2024 | 6.1100 | 6.2450 | 5.8900 | 5.9300 | 5.9300 | 1,083,400 |
| Feb 27, 2024 | 6.3600 | 6.5100 | 6.0750 | 6.1400 | 6.1400 | 3,091,000 |
| Feb 26, 2024 | 6.1500 | 6.5000 | 6.0200 | 6.3300 | 6.3300 | 1,052,500 |
| Feb 23, 2024 | 6.1100 | 6.2000 | 5.9250 | 6.1100 | 6.1100 | 1,650,600 |
| Feb 22, 2024 | 6.2600 | 6.3000 | 5.8800 | 6.0700 | 6.0700 | 1,003,700 |
| Feb 21, 2024 | 6.6100 | 6.7000 | 6.1600 | 6.2000 | 6.2000 | 2,023,400 |
| Feb 20, 2024 | 6.7500 | 6.9300 | 6.6500 | 6.6600 | 6.6600 | 1,511,300 |
| Feb 16, 2024 | 7.0000 | 7.0400 | 6.7100 | 6.8300 | 6.8300 | 1,239,600 |
| Feb 15, 2024 | 7.2500 | 7.3100 | 7.0150 | 7.0800 | 7.0800 | 1,642,000 |
| Feb 14, 2024 | 7.0100 | 7.3700 | 6.9300 | 7.2500 | 7.2500 | 3,769,600 |
| Feb 13, 2024 | 6.7300 | 7.0600 | 6.5500 | 6.8500 | 6.8500 | 1,608,900 |
| Feb 12, 2024 | 6.5200 | 7.2300 | 6.4100 | 6.9900 | 6.9900 | 5,054,400 |
| Feb 09, 2024 | 6.0400 | 6.5100 | 5.9800 | 6.3800 | 6.3800 | 6,045,100 |
| Feb 08, 2024 | 6.5000 | 6.5000 | 5.5600 | 6.0000 | 6.0000 | 12,049,700 |
| Feb 07, 2024 | 6.3600 | 6.5500 | 6.2300 | 6.3200 | 6.3200 | 376,200 |
| Feb 06, 2024 | 6.2600 | 6.5800 | 6.1000 | 6.4100 | 6.4100 | 594,800 |
| Feb 05, 2024 | 5.9900 | 6.3500 | 5.8240 | 6.2400 | 6.2400 | 625,700 |
| Feb 02, 2024 | 5.8400 | 6.1100 | 5.6900 | 6.0300 | 6.0300 | 909,600 |
| Feb 01, 2024 | 6.1200 | 6.2050 | 5.8800 | 5.9300 | 5.9300 | 2,068,500 |
| Jan 31, 2024 | 5.8600 | 6.2600 | 5.8500 | 6.0200 | 6.0200 | 468,300 |
| Jan 30, 2024 | 6.0300 | 6.3600 | 5.8500 | 5.8600 | 5.8600 | 458,800 |
| Jan 29, 2024 | 5.9400 | 6.4000 | 5.9100 | 6.1400 | 6.1400 | 967,200 |
| Jan 26, 2024 | 5.9100 | 6.0100 | 5.6800 | 5.9400 | 5.9400 | 1,126,200 |
| Jan 25, 2024 | 5.8000 | 5.9500 | 5.5300 | 5.9500 | 5.9500 | 1,681,700 |
| Jan 24, 2024 | 5.4700 | 6.1000 | 5.4700 | 5.7400 | 5.7400 | 2,028,800 |
| Jan 23, 2024 | 5.6800 | 5.7900 | 5.4100 | 5.5200 | 5.5200 | 1,320,200 |
| Jan 22, 2024 | 6.2600 | 6.4300 | 5.7150 | 5.7500 | 5.7500 | 1,592,200 |
| Jan 19, 2024 | 6.3500 | 6.4500 | 5.9650 | 6.1100 | 6.1100 | 1,573,100 |
| Jan 18, 2024 | 6.5200 | 6.5400 | 6.0200 | 6.3200 | 6.3200 | 1,293,600 |
| Jan 17, 2024 | 7.1700 | 7.2000 | 6.3200 | 6.4900 | 6.4900 | 1,448,600 |
| Jan 16, 2024 | 7.1000 | 7.2500 | 6.8700 | 7.2100 | 7.2100 | 829,100 |
| Jan 12, 2024 | 7.3500 | 7.4500 | 6.9500 | 7.1900 | 7.1900 | 1,469,900 |
| Jan 11, 2024 | 6.8100 | 7.3100 | 6.5700 | 7.2900 | 7.2900 | 1,696,200 |
| Jan 10, 2024 | 6.6600 | 7.1000 | 6.4600 | 6.7900 | 6.7900 | 1,358,200 |
| Jan 09, 2024 | 6.4600 | 6.8400 | 6.4200 | 6.8400 | 6.8400 | 1,074,000 |
| Jan 08, 2024 | 6.2500 | 6.7450 | 5.9400 | 6.5800 | 6.5800 | 2,512,700 |
| Jan 05, 2024 | 6.3000 | 6.4990 | 6.1820 | 6.2800 | 6.2800 | 1,233,100 |
| Jan 04, 2024 | 6.6500 | 6.6500 | 6.1900 | 6.3500 | 6.3500 | 1,334,400 |
| Jan 03, 2024 | 6.8000 | 7.0000 | 6.5600 | 6.6100 | 6.6100 | 782,200 |
| Jan 02, 2024 | 6.3500 | 7.0000 | 6.3100 | 6.8400 | 6.8400 | 869,000 |
| Dec 29, 2023 | 6.6800 | 6.8400 | 6.3300 | 6.4400 | 6.4400 | 2,367,900 |
| Dec 28, 2023 | 6.6100 | 6.8100 | 6.3500 | 6.6300 | 6.6300 | 2,717,700 |
| Dec 27, 2023 | 6.6300 | 6.9400 | 6.3400 | 6.6300 | 6.6300 | 1,986,100 |
| Dec 26, 2023 | 5.7500 | 6.5600 | 5.6900 | 6.5400 | 6.5400 | 2,295,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.