Autolus Therapeutics plc (AUTL)
NASDAQ: AUTL · Real-Time Price · USD
1.370
-0.020 (-1.44%)
At close: Nov 26, 2025, 4:00 PM EST
1.360
-0.010 (-0.73%)
After-hours: Nov 26, 2025, 7:59 PM EST
Autolus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.38 | 1.40 | 1.32 | 1.37 | 1.37 | -1.44% | 2,584,951 |
| Nov 25, 2025 | 1.35 | 1.49 | 1.31 | 1.39 | 1.39 | 12.10% | 32,125,473 |
| Nov 24, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 1,420,566 |
| Nov 21, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 1,681,570 |
| Nov 20, 2025 | 1.33 | 1.35 | 1.23 | 1.23 | 1.23 | -3.15% | 2,000,457 |
| Nov 19, 2025 | 1.31 | 1.34 | 1.25 | 1.27 | 1.27 | -1.55% | 1,471,948 |
| Nov 18, 2025 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -3.73% | 2,162,438 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | -2.19% | 1,793,004 |
| Nov 14, 2025 | 1.26 | 1.40 | 1.25 | 1.37 | 1.37 | 7.03% | 3,034,235 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -5.88% | 3,138,890 |
| Nov 12, 2025 | 1.34 | 1.39 | 1.23 | 1.36 | 1.36 | -9.33% | 5,543,498 |
| Nov 11, 2025 | 1.35 | 1.52 | 1.34 | 1.50 | 1.50 | 13.64% | 2,505,511 |
| Nov 10, 2025 | 1.37 | 1.40 | 1.32 | 1.32 | 1.32 | -0.75% | 1,545,456 |
| Nov 7, 2025 | 1.35 | 1.36 | 1.26 | 1.33 | 1.33 | -2.21% | 2,934,463 |
| Nov 6, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.81% | 2,296,567 |
| Nov 5, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -1.77% | 1,680,532 |
| Nov 4, 2025 | 1.49 | 1.54 | 1.40 | 1.41 | 1.41 | -9.62% | 1,971,205 |
| Nov 3, 2025 | 1.56 | 1.63 | 1.52 | 1.56 | 1.56 | 0.65% | 1,825,530 |
| Oct 31, 2025 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 1,496,267 |
| Oct 30, 2025 | 1.49 | 1.55 | 1.48 | 1.51 | 1.51 | 3.42% | 2,070,578 |
| Oct 29, 2025 | 1.54 | 1.56 | 1.46 | 1.46 | 1.46 | -5.19% | 2,161,942 |
| Oct 28, 2025 | 1.64 | 1.66 | 1.52 | 1.54 | 1.54 | -6.67% | 1,753,861 |
| Oct 27, 2025 | 1.62 | 1.67 | 1.53 | 1.65 | 1.65 | 7.84% | 5,079,277 |
| Oct 24, 2025 | 1.52 | 1.57 | 1.51 | 1.53 | 1.53 | 2.00% | 1,276,501 |
| Oct 23, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 1,355,989 |
| Oct 22, 2025 | 1.64 | 1.65 | 1.55 | 1.55 | 1.55 | -4.91% | 2,010,445 |
| Oct 21, 2025 | 1.70 | 1.71 | 1.61 | 1.63 | 1.63 | -4.12% | 1,871,706 |
| Oct 20, 2025 | 1.70 | 1.72 | 1.64 | 1.70 | 1.70 | 4.94% | 3,080,339 |
| Oct 17, 2025 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | -3.57% | 1,921,598 |
| Oct 16, 2025 | 1.77 | 1.79 | 1.65 | 1.68 | 1.68 | -2.33% | 2,645,278 |
| Oct 15, 2025 | 1.66 | 1.76 | 1.66 | 1.72 | 1.72 | 6.17% | 2,481,536 |
| Oct 14, 2025 | 1.59 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 2,167,920 |
| Oct 13, 2025 | 1.68 | 1.73 | 1.64 | 1.65 | 1.65 | -0.60% | 2,755,254 |
| Oct 10, 2025 | 1.77 | 1.79 | 1.62 | 1.66 | 1.66 | -5.68% | 2,809,405 |
| Oct 9, 2025 | 1.77 | 1.80 | 1.72 | 1.76 | 1.76 | - | 3,866,650 |
| Oct 8, 2025 | 1.50 | 1.78 | 1.50 | 1.76 | 1.76 | 18.12% | 7,673,061 |
| Oct 7, 2025 | 1.57 | 1.57 | 1.45 | 1.49 | 1.49 | -4.49% | 4,328,446 |
| Oct 6, 2025 | 1.61 | 1.65 | 1.53 | 1.56 | 1.56 | -3.11% | 2,735,407 |
| Oct 3, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | - | 2,334,451 |
| Oct 2, 2025 | 1.69 | 1.70 | 1.56 | 1.61 | 1.61 | -3.59% | 2,805,750 |
| Oct 1, 2025 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 2.45% | 2,469,177 |
| Sep 30, 2025 | 1.59 | 1.65 | 1.57 | 1.63 | 1.63 | 2.52% | 3,093,914 |
| Sep 29, 2025 | 1.59 | 1.63 | 1.57 | 1.59 | 1.59 | 1.92% | 3,307,846 |
| Sep 26, 2025 | 1.50 | 1.59 | 1.50 | 1.56 | 1.56 | 4.00% | 3,320,844 |
| Sep 25, 2025 | 1.57 | 1.58 | 1.47 | 1.50 | 1.50 | -3.85% | 11,184,979 |
| Sep 24, 2025 | 1.35 | 1.59 | 1.35 | 1.56 | 1.56 | 15.56% | 9,900,813 |
| Sep 23, 2025 | 1.37 | 1.40 | 1.33 | 1.35 | 1.35 | -2.17% | 1,937,773 |
| Sep 22, 2025 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 2.99% | 3,694,673 |
| Sep 19, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -1.47% | 3,620,518 |
| Sep 18, 2025 | 1.28 | 1.37 | 1.28 | 1.36 | 1.36 | 7.09% | 5,450,984 |