Autolus Therapeutics plc (AUTL)
NASDAQ: AUTL · Real-Time Price · USD
2.190
-0.030 (-1.35%)
At close: Jan 21, 2025, 4:00 PM
2.280
+0.090 (4.11%)
After-hours: Jan 21, 2025, 5:13 PM EST
Autolus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 2.25 | 2.28 | 2.18 | 2.19 | 2.19 | -1.35% | 671,301 |
| Jan 17, 2025 | 2.22 | 2.30 | 2.19 | 2.22 | 2.22 | - | 805,688 |
| Jan 16, 2025 | 2.31 | 2.34 | 2.18 | 2.22 | 2.22 | -4.72% | 1,025,491 |
| Jan 15, 2025 | 2.30 | 2.38 | 2.25 | 2.33 | 2.33 | 5.43% | 1,151,976 |
| Jan 14, 2025 | 2.31 | 2.34 | 2.18 | 2.21 | 2.21 | -3.91% | 1,426,746 |
| Jan 13, 2025 | 2.31 | 2.33 | 2.23 | 2.30 | 2.30 | -2.54% | 950,932 |
| Jan 10, 2025 | 2.38 | 2.43 | 2.32 | 2.36 | 2.36 | -2.07% | 831,342 |
| Jan 8, 2025 | 2.49 | 2.49 | 2.36 | 2.41 | 2.41 | -4.37% | 961,305 |
| Jan 7, 2025 | 2.62 | 2.69 | 2.49 | 2.52 | 2.52 | -3.08% | 998,972 |
| Jan 6, 2025 | 2.69 | 2.70 | 2.57 | 2.60 | 2.60 | -2.99% | 1,128,572 |
| Jan 3, 2025 | 2.75 | 2.80 | 2.61 | 2.68 | 2.68 | 1.90% | 1,297,407 |
| Jan 2, 2025 | 2.40 | 2.78 | 2.38 | 2.63 | 2.63 | 11.91% | 1,778,020 |
| Dec 31, 2024 | 2.24 | 2.35 | 2.21 | 2.35 | 2.35 | 6.33% | 939,147 |
| Dec 30, 2024 | 2.34 | 2.34 | 2.17 | 2.21 | 2.21 | -2.21% | 965,511 |
| Dec 27, 2024 | 2.34 | 2.36 | 2.19 | 2.26 | 2.26 | -1.74% | 1,721,055 |
| Dec 26, 2024 | 2.25 | 2.33 | 2.21 | 2.30 | 2.30 | 2.22% | 1,258,993 |
| Dec 24, 2024 | 2.12 | 2.26 | 2.07 | 2.25 | 2.25 | 3.21% | 1,651,083 |
| Dec 23, 2024 | 2.30 | 2.35 | 2.16 | 2.18 | 2.18 | -4.80% | 2,235,366 |
| Dec 20, 2024 | 2.23 | 2.35 | 2.20 | 2.29 | 2.29 | 2.23% | 2,614,173 |
| Dec 19, 2024 | 2.32 | 2.34 | 2.24 | 2.24 | 2.24 | -2.18% | 1,373,908 |
| Dec 18, 2024 | 2.45 | 2.47 | 2.29 | 2.29 | 2.29 | -8.03% | 2,278,907 |
| Dec 17, 2024 | 2.60 | 2.61 | 2.47 | 2.49 | 2.49 | -3.49% | 1,548,764 |
| Dec 16, 2024 | 2.50 | 2.66 | 2.44 | 2.58 | 2.58 | 3.61% | 2,624,589 |
| Dec 13, 2024 | 2.70 | 2.72 | 2.45 | 2.49 | 2.49 | -7.43% | 4,146,321 |
| Dec 12, 2024 | 2.86 | 2.88 | 2.69 | 2.69 | 2.69 | -7.24% | 1,700,268 |
| Dec 11, 2024 | 2.90 | 2.97 | 2.80 | 2.90 | 2.90 | 1.05% | 1,564,710 |
| Dec 10, 2024 | 2.94 | 2.95 | 2.83 | 2.87 | 2.87 | -2.71% | 2,088,848 |
| Dec 9, 2024 | 2.93 | 3.08 | 2.92 | 2.95 | 2.95 | 0.34% | 1,363,303 |
| Dec 6, 2024 | 2.94 | 2.98 | 2.86 | 2.94 | 2.94 | 0.68% | 1,255,211 |
| Dec 5, 2024 | 3.05 | 3.11 | 2.89 | 2.92 | 2.92 | -4.26% | 1,712,673 |
| Dec 4, 2024 | 3.18 | 3.18 | 3.03 | 3.05 | 3.05 | -4.69% | 1,313,067 |
| Dec 3, 2024 | 3.21 | 3.22 | 2.94 | 3.20 | 3.20 | -1.84% | 1,887,117 |
| Dec 2, 2024 | 3.39 | 3.45 | 3.25 | 3.26 | 3.26 | -1.81% | 1,171,285 |
| Nov 29, 2024 | 3.32 | 3.38 | 3.25 | 3.32 | 3.32 | 1.53% | 951,195 |
| Nov 27, 2024 | 3.13 | 3.39 | 3.13 | 3.27 | 3.27 | 5.65% | 1,610,312 |
| Nov 26, 2024 | 2.99 | 3.27 | 2.99 | 3.10 | 3.10 | 3.86% | 1,802,485 |
| Nov 25, 2024 | 2.97 | 3.08 | 2.93 | 2.98 | 2.98 | 1.36% | 1,734,149 |
| Nov 22, 2024 | 2.82 | 3.05 | 2.76 | 2.94 | 2.94 | 3.52% | 1,638,606 |
| Nov 21, 2024 | 2.83 | 2.90 | 2.69 | 2.84 | 2.84 | 1.43% | 3,816,188 |
| Nov 20, 2024 | 2.97 | 3.00 | 2.74 | 2.80 | 2.80 | -5.08% | 2,424,252 |
| Nov 19, 2024 | 2.97 | 3.00 | 2.88 | 2.95 | 2.95 | -1.34% | 1,759,077 |
| Nov 18, 2024 | 3.24 | 3.25 | 2.92 | 2.99 | 2.99 | -2.92% | 2,524,823 |
| Nov 15, 2024 | 3.16 | 3.18 | 2.94 | 3.08 | 3.08 | 2.33% | 2,714,678 |
| Nov 14, 2024 | 3.38 | 3.38 | 2.98 | 3.01 | 3.01 | -8.51% | 2,582,186 |
| Nov 13, 2024 | 3.40 | 3.54 | 3.26 | 3.29 | 3.29 | -1.20% | 1,774,893 |
| Nov 12, 2024 | 3.72 | 3.72 | 3.31 | 3.33 | 3.33 | -5.13% | 2,919,309 |
| Nov 11, 2024 | 3.95 | 3.99 | 3.49 | 3.51 | 3.51 | -5.90% | 4,633,378 |
| Nov 8, 2024 | 4.03 | 4.12 | 3.53 | 3.73 | 3.73 | -7.67% | 4,660,150 |
| Nov 7, 2024 | 3.66 | 4.06 | 3.63 | 4.04 | 4.04 | 13.17% | 1,204,599 |
| Nov 6, 2024 | 3.55 | 3.78 | 3.34 | 3.57 | 3.57 | 5.62% | 4,221,580 |
| Nov 5, 2024 | 3.35 | 3.40 | 3.24 | 3.38 | 3.38 | 1.20% | 856,139 |
| Nov 4, 2024 | 3.52 | 3.56 | 3.32 | 3.34 | 3.34 | -4.57% | 2,622,402 |
| Nov 1, 2024 | 3.42 | 3.57 | 3.40 | 3.50 | 3.50 | 3.86% | 1,901,315 |
| Oct 31, 2024 | 4.00 | 4.00 | 3.33 | 3.37 | 3.37 | -15.75% | 6,996,358 |
| Oct 30, 2024 | 4.35 | 4.36 | 3.98 | 4.00 | 4.00 | -7.83% | 1,917,440 |
| Oct 29, 2024 | 4.50 | 4.59 | 4.31 | 4.34 | 4.34 | -4.62% | 1,144,394 |
| Oct 28, 2024 | 4.54 | 4.69 | 4.40 | 4.55 | 4.55 | 2.48% | 2,207,955 |
| Oct 25, 2024 | 4.45 | 4.56 | 4.42 | 4.44 | 4.44 | - | 726,115 |
| Oct 24, 2024 | 4.48 | 4.51 | 4.40 | 4.44 | 4.44 | -0.67% | 530,873 |
| Oct 23, 2024 | 4.41 | 4.52 | 4.37 | 4.47 | 4.47 | 0.68% | 414,927 |
| Oct 22, 2024 | 4.54 | 4.64 | 4.39 | 4.44 | 4.44 | -1.77% | 1,011,083 |
| Oct 21, 2024 | 4.76 | 4.79 | 4.47 | 4.52 | 4.52 | -5.83% | 909,359 |
| Oct 18, 2024 | 4.95 | 5.00 | 4.67 | 4.80 | 4.80 | 2.13% | 2,447,843 |
| Oct 17, 2024 | 4.50 | 4.85 | 4.50 | 4.70 | 4.70 | 4.21% | 2,148,105 |
| Oct 16, 2024 | 4.24 | 4.53 | 4.24 | 4.51 | 4.51 | 5.87% | 700,229 |
| Oct 15, 2024 | 4.25 | 4.33 | 4.11 | 4.26 | 4.26 | 1.91% | 674,883 |
| Oct 14, 2024 | 4.10 | 4.20 | 4.07 | 4.18 | 4.18 | 0.97% | 328,852 |
| Oct 11, 2024 | 4.10 | 4.38 | 4.03 | 4.14 | 4.14 | 0.73% | 1,101,893 |
| Oct 10, 2024 | 4.00 | 4.14 | 3.92 | 4.11 | 4.11 | 3.27% | 848,495 |
| Oct 9, 2024 | 4.06 | 4.08 | 3.94 | 3.98 | 3.98 | -1.97% | 1,006,178 |
| Oct 8, 2024 | 3.92 | 4.09 | 3.91 | 4.06 | 4.06 | 3.84% | 890,606 |
| Oct 7, 2024 | 3.97 | 4.03 | 3.85 | 3.91 | 3.91 | -1.76% | 604,135 |
| Oct 4, 2024 | 3.92 | 3.99 | 3.84 | 3.98 | 3.98 | 2.05% | 347,405 |
| Oct 3, 2024 | 3.97 | 3.98 | 3.80 | 3.90 | 3.90 | -1.76% | 680,851 |
| Oct 2, 2024 | 3.58 | 4.00 | 3.57 | 3.97 | 3.97 | 10.28% | 1,294,108 |
| Oct 1, 2024 | 3.61 | 3.65 | 3.53 | 3.60 | 3.60 | -0.83% | 942,381 |
| Sep 30, 2024 | 3.62 | 3.70 | 3.54 | 3.63 | 3.63 | - | 499,228 |
| Sep 27, 2024 | 3.49 | 3.66 | 3.41 | 3.63 | 3.63 | 4.31% | 572,234 |
| Sep 26, 2024 | 3.51 | 3.60 | 3.43 | 3.48 | 3.48 | 0.87% | 490,579 |
| 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 |