Autolus Therapeutics plc (AUTL)
NASDAQ: AUTL · Real-Time Price · USD
1.350
+0.120 (9.76%)
At close: May 8, 2025, 4:00 PM
1.360
+0.010 (0.73%)
Pre-market: May 9, 2025, 8:00 AM EDT
Autolus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 2.01 | 2.02 | 1.66 | 1.68 | 1.68 | -13.66% | 4,375,268 |
| Mar 19, 2025 | 1.82 | 1.94 | 1.78 | 1.94 | 1.94 | 8.38% | 1,181,886 |
| Mar 18, 2025 | 1.80 | 1.85 | 1.74 | 1.79 | 1.79 | -1.65% | 557,287 |
| Mar 17, 2025 | 1.90 | 1.91 | 1.79 | 1.82 | 1.82 | -2.67% | 992,419 |
| Mar 14, 2025 | 1.94 | 1.96 | 1.87 | 1.87 | 1.87 | -1.06% | 1,016,760 |
| Mar 13, 2025 | 1.97 | 2.00 | 1.87 | 1.89 | 1.89 | -4.55% | 964,056 |
| Mar 12, 2025 | 1.94 | 2.00 | 1.89 | 1.98 | 1.98 | 2.06% | 558,293 |
| Mar 11, 2025 | 1.92 | 1.95 | 1.84 | 1.94 | 1.94 | - | 1,050,524 |
| Mar 10, 2025 | 1.96 | 2.04 | 1.90 | 1.94 | 1.94 | -3.48% | 1,233,469 |
| Mar 7, 2025 | 2.07 | 2.08 | 1.96 | 2.01 | 2.01 | -2.90% | 444,034 |
| Mar 6, 2025 | 2.03 | 2.08 | 1.96 | 2.07 | 2.07 | 0.49% | 863,271 |
| Mar 5, 2025 | 1.87 | 2.13 | 1.86 | 2.06 | 2.06 | 12.57% | 3,383,017 |
| Mar 4, 2025 | 1.75 | 1.85 | 1.70 | 1.83 | 1.83 | 4.57% | 1,456,617 |
| Mar 3, 2025 | 1.74 | 1.76 | 1.69 | 1.75 | 1.75 | 1.16% | 1,944,548 |
| Feb 28, 2025 | 1.75 | 1.75 | 1.68 | 1.73 | 1.73 | -1.14% | 1,930,755 |
| Feb 27, 2025 | 1.81 | 1.84 | 1.75 | 1.75 | 1.75 | -3.85% | 1,443,803 |