Autolus Therapeutics plc (AUTL)
NASDAQ: AUTL · Real-Time Price · USD
1.910
+0.160 (9.14%)
At close: Jun 2, 2025, 4:00 PM
1.930
+0.020 (1.05%)
After-hours: Jun 2, 2025, 6:39 PM EDT
Autolus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.78 | 1.95 | 1.75 | 1.91 | 1.91 | 9.14% | 2,002,485 |
| May 30, 2025 | 1.75 | 1.78 | 1.69 | 1.75 | 1.75 | - | 1,685,256 |
| May 29, 2025 | 1.69 | 1.79 | 1.68 | 1.75 | 1.75 | 6.06% | 2,296,914 |
| May 28, 2025 | 1.57 | 1.67 | 1.54 | 1.65 | 1.65 | 5.10% | 1,448,547 |
| May 27, 2025 | 1.57 | 1.59 | 1.52 | 1.57 | 1.57 | 1.95% | 1,992,280 |
| May 23, 2025 | 1.53 | 1.54 | 1.49 | 1.54 | 1.54 | 0.65% | 1,154,401 |
| May 22, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 4.08% | 970,292 |
| May 21, 2025 | 1.51 | 1.59 | 1.46 | 1.47 | 1.47 | -3.92% | 1,994,516 |
| May 20, 2025 | 1.47 | 1.56 | 1.45 | 1.53 | 1.53 | 3.38% | 2,434,688 |
| May 19, 2025 | 1.34 | 1.49 | 1.34 | 1.48 | 1.48 | 11.28% | 3,088,087 |
| May 16, 2025 | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | 3.10% | 2,827,524 |
| May 15, 2025 | 1.21 | 1.30 | 1.19 | 1.29 | 1.29 | 5.74% | 1,590,366 |
| May 14, 2025 | 1.28 | 1.30 | 1.19 | 1.22 | 1.22 | -3.94% | 1,980,810 |
| May 13, 2025 | 1.37 | 1.38 | 1.22 | 1.27 | 1.27 | -5.93% | 3,053,450 |
| May 12, 2025 | 1.35 | 1.47 | 1.34 | 1.35 | 1.35 | 2.27% | 3,216,776 |
| May 9, 2025 | 1.36 | 1.48 | 1.32 | 1.32 | 1.32 | -2.22% | 2,763,833 |
| May 8, 2025 | 1.46 | 1.48 | 1.30 | 1.35 | 1.35 | 9.76% | 5,462,688 |
| May 7, 2025 | 1.18 | 1.25 | 1.15 | 1.23 | 1.23 | 4.24% | 2,990,594 |
| May 6, 2025 | 1.33 | 1.33 | 1.18 | 1.18 | 1.18 | -11.28% | 1,939,183 |
| May 5, 2025 | 1.36 | 1.37 | 1.30 | 1.33 | 1.33 | -1.48% | 1,339,762 |
| May 2, 2025 | 1.36 | 1.44 | 1.35 | 1.35 | 1.35 | - | 3,020,506 |
| May 1, 2025 | 1.42 | 1.43 | 1.33 | 1.35 | 1.35 | -4.26% | 1,356,424 |
| Apr 30, 2025 | 1.28 | 1.41 | 1.27 | 1.41 | 1.41 | 7.63% | 1,733,916 |
| Apr 29, 2025 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -5.76% | 2,156,427 |
| Apr 28, 2025 | 1.35 | 1.41 | 1.29 | 1.39 | 1.39 | 4.51% | 2,289,230 |
| Apr 25, 2025 | 1.41 | 1.41 | 1.30 | 1.33 | 1.33 | -5.00% | 2,742,391 |
| Apr 24, 2025 | 1.56 | 1.56 | 1.34 | 1.40 | 1.40 | -7.28% | 3,277,719 |
| Apr 23, 2025 | 1.65 | 1.72 | 1.42 | 1.51 | 1.51 | -5.63% | 2,584,826 |
| Apr 22, 2025 | 1.47 | 1.61 | 1.46 | 1.60 | 1.60 | 11.11% | 3,174,563 |
| Apr 21, 2025 | 1.51 | 1.53 | 1.41 | 1.44 | 1.44 | 0.70% | 1,639,158 |
| Apr 17, 2025 | 1.34 | 1.49 | 1.33 | 1.43 | 1.43 | 5.93% | 1,166,580 |
| Apr 16, 2025 | 1.41 | 1.44 | 1.32 | 1.35 | 1.35 | -3.57% | 1,109,531 |
| Apr 15, 2025 | 1.34 | 1.45 | 1.34 | 1.40 | 1.40 | 4.48% | 1,350,336 |
| Apr 14, 2025 | 1.39 | 1.40 | 1.30 | 1.34 | 1.34 | -1.47% | 1,078,796 |
| Apr 11, 2025 | 1.15 | 1.36 | 1.11 | 1.36 | 1.36 | 19.30% | 4,473,517 |
| Apr 10, 2025 | 1.23 | 1.28 | 1.13 | 1.14 | 1.14 | -5.79% | 2,072,161 |
| Apr 9, 2025 | 1.18 | 1.27 | 1.14 | 1.21 | 1.21 | 2.54% | 5,174,995 |
| Apr 8, 2025 | 1.40 | 1.40 | 1.18 | 1.18 | 1.18 | -9.92% | 1,937,603 |
| Apr 7, 2025 | 1.33 | 1.37 | 1.23 | 1.31 | 1.31 | -1.50% | 1,981,978 |
| Apr 4, 2025 | 1.47 | 1.51 | 1.31 | 1.33 | 1.33 | -11.92% | 1,737,831 |
| Apr 3, 2025 | 1.53 | 1.56 | 1.46 | 1.51 | 1.51 | -3.82% | 1,818,795 |
| Apr 2, 2025 | 1.42 | 1.61 | 1.42 | 1.57 | 1.57 | 11.35% | 2,084,401 |
| Apr 1, 2025 | 1.57 | 1.63 | 1.39 | 1.41 | 1.41 | -9.03% | 1,892,498 |
| Mar 31, 2025 | 1.61 | 1.63 | 1.52 | 1.55 | 1.55 | -6.63% | 2,194,128 |
| Mar 28, 2025 | 1.65 | 1.70 | 1.63 | 1.66 | 1.66 | 0.61% | 697,449 |
| Mar 27, 2025 | 1.62 | 1.69 | 1.61 | 1.65 | 1.65 | 1.23% | 643,466 |
| Mar 26, 2025 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | 0.62% | 1,079,689 |
| Mar 25, 2025 | 1.71 | 1.73 | 1.61 | 1.62 | 1.62 | -5.26% | 612,952 |
| Mar 24, 2025 | 1.71 | 1.75 | 1.69 | 1.71 | 1.71 | 0.59% | 1,072,854 |
| Mar 21, 2025 | 1.73 | 1.75 | 1.56 | 1.70 | 1.70 | 1.49% | 1,642,963 |