Autolus Therapeutics plc (AUTL)
NASDAQ: AUTL · Real-Time Price · USD
3.480
+0.030 (0.87%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.51 | 3.55 | 3.38 | 3.45 | 3.45 | -1.71% | 1,067,493 |
| Sep 24, 2024 | 3.53 | 3.61 | 3.42 | 3.51 | 3.51 | 0.29% | 523,626 |
| Sep 23, 2024 | 3.70 | 3.75 | 3.48 | 3.50 | 3.50 | -6.17% | 986,529 |
| Sep 20, 2024 | 3.82 | 3.86 | 3.64 | 3.73 | 3.73 | -3.12% | 747,976 |
| Sep 19, 2024 | 4.45 | 4.45 | 3.81 | 3.85 | 3.85 | -0.52% | 764,063 |
| Sep 18, 2024 | 3.90 | 4.01 | 3.83 | 3.87 | 3.87 | 0.78% | 1,020,376 |
| Sep 17, 2024 | 4.17 | 4.17 | 3.75 | 3.84 | 3.84 | -4.00% | 929,150 |
| Sep 16, 2024 | 4.23 | 4.23 | 3.66 | 4.00 | 4.00 | -1.96% | 932,646 |
| Sep 13, 2024 | 4.00 | 4.13 | 3.88 | 4.08 | 4.08 | 3.29% | 791,572 |
| Sep 12, 2024 | 4.10 | 4.12 | 3.90 | 3.95 | 3.95 | -3.42% | 354,083 |
| Sep 11, 2024 | 4.12 | 4.12 | 3.96 | 4.09 | 4.09 | -0.73% | 605,027 |
| Sep 10, 2024 | 4.10 | 4.20 | 3.98 | 4.12 | 4.12 | 0.73% | 627,689 |
| Sep 9, 2024 | 4.05 | 4.30 | 4.05 | 4.09 | 4.09 | 2.12% | 530,411 |
| Sep 6, 2024 | 4.44 | 4.53 | 4.00 | 4.01 | 4.01 | -9.80% | 1,175,528 |
| Sep 5, 2024 | 4.12 | 4.48 | 4.02 | 4.44 | 4.44 | 8.29% | 871,280 |
| Sep 4, 2024 | 3.82 | 4.12 | 3.80 | 4.10 | 4.10 | 6.49% | 523,616 |
| Sep 3, 2024 | 3.91 | 4.12 | 3.81 | 3.85 | 3.85 | -2.04% | 630,136 |
| Aug 30, 2024 | 3.85 | 3.94 | 3.80 | 3.93 | 3.93 | 3.15% | 347,889 |
| Aug 29, 2024 | 3.95 | 3.99 | 3.81 | 3.81 | 3.81 | -2.81% | 256,549 |
| Aug 28, 2024 | 3.89 | 3.93 | 3.83 | 3.92 | 3.92 | -0.25% | 377,132 |
| Aug 27, 2024 | 3.93 | 3.95 | 3.87 | 3.93 | 3.93 | -1.01% | 316,442 |
| Aug 26, 2024 | 4.00 | 4.01 | 3.87 | 3.97 | 3.97 | -0.50% | 312,574 |
| Aug 23, 2024 | 3.98 | 4.03 | 3.94 | 3.99 | 3.99 | 0.76% | 493,074 |
| Aug 22, 2024 | 4.08 | 4.15 | 3.90 | 3.96 | 3.96 | -2.94% | 621,969 |
| Aug 21, 2024 | 4.00 | 4.12 | 4.00 | 4.08 | 4.08 | 2.26% | 512,558 |
| Aug 20, 2024 | 3.85 | 4.00 | 3.85 | 3.99 | 3.99 | 3.91% | 598,982 |
| Aug 19, 2024 | 3.76 | 3.97 | 3.70 | 3.84 | 3.84 | 2.40% | 980,257 |
| Aug 16, 2024 | 3.75 | 3.81 | 3.68 | 3.75 | 3.75 | - | 669,064 |
| Aug 15, 2024 | 3.65 | 3.81 | 3.65 | 3.75 | 3.75 | 4.46% | 789,525 |
| Aug 14, 2024 | 3.76 | 3.78 | 3.59 | 3.59 | 3.59 | -4.27% | 713,550 |
| Aug 13, 2024 | 3.70 | 3.76 | 3.62 | 3.75 | 3.75 | 1.90% | 726,867 |
| Aug 12, 2024 | 3.70 | 3.76 | 3.61 | 3.68 | 3.68 | 0.27% | 464,281 |
| Aug 9, 2024 | 3.80 | 3.80 | 3.55 | 3.67 | 3.67 | 0.82% | 451,912 |
| Aug 8, 2024 | 4.16 | 4.16 | 3.61 | 3.64 | 3.64 | -9.45% | 1,150,229 |
| Aug 7, 2024 | 4.01 | 4.08 | 3.88 | 4.02 | 4.02 | 3.08% | 1,295,645 |
| Aug 6, 2024 | 4.24 | 4.25 | 3.84 | 3.90 | 3.90 | -8.24% | 948,022 |
| Aug 5, 2024 | 4.28 | 4.50 | 4.21 | 4.25 | 4.25 | -5.56% | 1,559,018 |
| Aug 2, 2024 | 4.34 | 4.57 | 4.25 | 4.50 | 4.50 | -0.22% | 1,443,144 |
| Aug 1, 2024 | 4.79 | 4.83 | 4.44 | 4.51 | 4.51 | -3.84% | 625,095 |
| Jul 31, 2024 | 4.54 | 4.84 | 4.46 | 4.69 | 4.69 | 4.92% | 828,617 |
| Jul 30, 2024 | 4.66 | 4.72 | 4.39 | 4.47 | 4.47 | -3.46% | 790,631 |
| Jul 29, 2024 | 4.66 | 4.68 | 4.48 | 4.63 | 4.63 | -0.86% | 770,274 |
| Jul 26, 2024 | 4.64 | 4.77 | 4.53 | 4.67 | 4.67 | 1.52% | 626,708 |
| Jul 25, 2024 | 4.34 | 4.70 | 4.28 | 4.60 | 4.60 | 7.23% | 1,366,305 |
| Jul 24, 2024 | 4.25 | 4.43 | 4.21 | 4.29 | 4.29 | - | 1,086,635 |
| Jul 23, 2024 | 4.25 | 4.32 | 4.22 | 4.29 | 4.29 | -0.23% | 389,953 |
| Jul 22, 2024 | 4.25 | 4.32 | 4.16 | 4.30 | 4.30 | 1.18% | 891,281 |
| Jul 19, 2024 | 4.33 | 4.36 | 4.20 | 4.25 | 4.25 | -2.30% | 892,003 |
| Jul 18, 2024 | 4.42 | 4.46 | 4.27 | 4.35 | 4.35 | -1.81% | 1,471,259 |
| Jul 17, 2024 | 4.44 | 4.52 | 4.32 | 4.43 | 4.43 | -1.77% | 1,000,854 |
| Jul 16, 2024 | 4.48 | 4.58 | 4.43 | 4.51 | 4.51 | 1.35% | 664,047 |
| Jul 15, 2024 | 4.28 | 4.54 | 4.26 | 4.45 | 4.45 | 4.71% | 2,012,264 |
| Jul 12, 2024 | 4.18 | 4.28 | 3.93 | 4.25 | 4.25 | 2.41% | 5,064,539 |
| Jul 11, 2024 | 3.99 | 4.25 | 3.96 | 4.15 | 4.15 | 5.60% | 2,672,211 |
| Jul 10, 2024 | 3.81 | 3.95 | 3.79 | 3.93 | 3.93 | 3.42% | 628,421 |
| Jul 9, 2024 | 3.71 | 3.87 | 3.64 | 3.80 | 3.80 | 1.88% | 1,233,579 |
| Jul 8, 2024 | 3.46 | 3.74 | 3.44 | 3.73 | 3.73 | 8.12% | 2,003,099 |
| Jul 5, 2024 | 3.50 | 3.52 | 3.29 | 3.45 | 3.45 | -1.15% | 1,575,805 |
| Jul 3, 2024 | 3.41 | 3.51 | 3.38 | 3.49 | 3.49 | 3.25% | 641,766 |
| Jul 2, 2024 | 3.44 | 3.47 | 3.31 | 3.38 | 3.38 | -2.59% | 1,546,816 |
| Jul 1, 2024 | 3.45 | 3.55 | 3.37 | 3.47 | 3.47 | -0.29% | 638,111 |
| Jun 28, 2024 | 3.33 | 3.56 | 3.13 | 3.48 | 3.48 | 4.50% | 2,450,789 |
| Jun 27, 2024 | 3.38 | 3.44 | 3.23 | 3.33 | 3.33 | -0.89% | 903,992 |
| Jun 26, 2024 | 3.48 | 3.57 | 3.35 | 3.36 | 3.36 | -3.45% | 1,031,119 |
| Jun 25, 2024 | 3.73 | 3.73 | 3.48 | 3.48 | 3.48 | -6.45% | 1,257,447 |
| Jun 24, 2024 | 3.85 | 3.90 | 3.70 | 3.72 | 3.72 | -2.87% | 1,005,890 |
| Jun 21, 2024 | 3.91 | 4.03 | 3.82 | 3.83 | 3.83 | -0.78% | 2,775,049 |
| Jun 20, 2024 | 3.96 | 4.09 | 3.82 | 3.86 | 3.86 | -1.03% | 1,423,955 |
| Jun 18, 2024 | 4.30 | 4.33 | 3.87 | 3.90 | 3.90 | -9.51% | 1,845,523 |
| Jun 17, 2024 | 4.50 | 4.78 | 4.22 | 4.31 | 4.31 | -4.22% | 1,816,657 |
| Jun 14, 2024 | 4.49 | 4.55 | 4.32 | 4.50 | 4.50 | -0.66% | 1,694,667 |
| Jun 13, 2024 | 4.33 | 4.56 | 4.23 | 4.53 | 4.53 | 4.38% | 1,383,646 |
| Jun 12, 2024 | 4.40 | 4.43 | 4.07 | 4.34 | 4.34 | 0.70% | 2,010,850 |
| Jun 11, 2024 | 4.04 | 4.33 | 3.97 | 4.31 | 4.31 | 6.42% | 1,034,626 |
| Jun 10, 2024 | 3.98 | 4.08 | 3.90 | 4.05 | 4.05 | 1.25% | 1,461,172 |
| Jun 7, 2024 | 4.27 | 4.28 | 4.00 | 4.00 | 4.00 | -6.54% | 1,677,557 |
| Jun 6, 2024 | 4.30 | 4.33 | 4.20 | 4.28 | 4.28 | -0.23% | 1,639,527 |
| Jun 5, 2024 | 4.16 | 4.36 | 4.16 | 4.29 | 4.29 | 2.39% | 1,528,158 |
| Jun 4, 2024 | 4.50 | 4.56 | 4.12 | 4.19 | 4.19 | -6.89% | 1,884,490 |
| Jun 3, 2024 | 4.25 | 4.51 | 4.15 | 4.50 | 4.50 | 7.40% | 1,425,194 |
| May 31, 2024 | 4.00 | 4.21 | 3.98 | 4.19 | 4.19 | 5.01% | 1,494,830 |
| May 30, 2024 | 4.05 | 4.15 | 3.98 | 3.99 | 3.99 | -0.75% | 885,826 |
| May 29, 2024 | 3.97 | 4.07 | 3.91 | 4.02 | 4.02 | - | 638,508 |
| May 28, 2024 | 3.96 | 4.06 | 3.90 | 4.02 | 4.02 | 2.55% | 529,920 |
| May 24, 2024 | 3.89 | 3.94 | 3.81 | 3.92 | 3.92 | 1.29% | 511,867 |
| May 23, 2024 | 3.86 | 3.97 | 3.78 | 3.87 | 3.87 | 0.78% | 960,701 |
| May 22, 2024 | 3.85 | 3.90 | 3.77 | 3.84 | 3.84 | -0.78% | 678,627 |
| May 21, 2024 | 4.00 | 4.20 | 3.86 | 3.87 | 3.87 | -3.73% | 1,391,537 |
| May 20, 2024 | 4.37 | 4.46 | 3.94 | 4.02 | 4.02 | -8.43% | 1,447,650 |
| May 17, 2024 | 4.50 | 4.84 | 4.39 | 4.39 | 4.39 | 7.86% | 2,033,189 |
| May 16, 2024 | 3.95 | 4.18 | 3.91 | 4.07 | 4.07 | 3.56% | 2,575,944 |
| May 15, 2024 | 4.09 | 4.21 | 3.92 | 3.93 | 3.93 | - | 984,418 |
| May 14, 2024 | 3.97 | 4.14 | 3.90 | 3.93 | 3.93 | -2.00% | 1,008,063 |
| May 13, 2024 | 3.95 | 4.02 | 3.75 | 4.01 | 4.01 | 0.50% | 1,062,536 |
| May 10, 2024 | 4.16 | 4.26 | 3.91 | 3.99 | 3.99 | -4.32% | 1,024,007 |
| May 9, 2024 | 4.11 | 4.28 | 4.09 | 4.17 | 4.17 | 1.46% | 887,252 |
| May 8, 2024 | 3.99 | 4.20 | 3.94 | 4.11 | 4.11 | 2.49% | 1,679,145 |
| May 7, 2024 | 4.08 | 4.16 | 3.98 | 4.01 | 4.01 | -1.72% | 2,001,208 |
| May 6, 2024 | 4.25 | 4.32 | 4.03 | 4.08 | 4.08 | -2.63% | 2,024,007 |
| May 3, 2024 | 4.22 | 4.37 | 4.06 | 4.19 | 4.19 | 1.95% | 1,948,998 |