Autolus Therapeutics plc (AUTL)
NASDAQ: AUTL · Real-Time Price · USD
1.670
-0.010 (-0.60%)
At close: Dec 26, 2025, 4:00 PM EST
1.669
-0.001 (-0.05%)
After-hours: Dec 26, 2025, 7:49 PM EST
Autolus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | -0.60% | 754,664 |
| Dec 24, 2025 | 1.65 | 1.69 | 1.63 | 1.68 | 1.68 | 2.44% | 726,451 |
| Dec 23, 2025 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -5.20% | 1,992,582 |
| Dec 22, 2025 | 1.62 | 1.79 | 1.61 | 1.73 | 1.73 | 6.13% | 3,141,180 |
| Dec 19, 2025 | 1.59 | 1.67 | 1.59 | 1.63 | 1.63 | 3.82% | 2,205,894 |
| Dec 18, 2025 | 1.59 | 1.62 | 1.56 | 1.57 | 1.57 | 0.64% | 1,966,947 |
| Dec 17, 2025 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -2.50% | 2,724,638 |
| Dec 16, 2025 | 1.62 | 1.66 | 1.58 | 1.60 | 1.60 | -1.23% | 2,777,179 |
| Dec 15, 2025 | 1.59 | 1.68 | 1.59 | 1.62 | 1.62 | 0.62% | 2,728,124 |
| Dec 12, 2025 | 1.61 | 1.69 | 1.59 | 1.61 | 1.61 | 1.26% | 3,448,491 |
| Dec 11, 2025 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | 3.92% | 2,507,476 |
| Dec 10, 2025 | 1.50 | 1.55 | 1.46 | 1.53 | 1.53 | 2.68% | 2,783,461 |
| Dec 9, 2025 | 1.54 | 1.56 | 1.48 | 1.49 | 1.49 | -6.29% | 2,059,203 |
| Dec 8, 2025 | 1.58 | 1.66 | 1.56 | 1.59 | 1.59 | 2.58% | 3,621,563 |
| Dec 5, 2025 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -1.27% | 1,591,921 |
| Dec 4, 2025 | 1.49 | 1.61 | 1.46 | 1.57 | 1.57 | 6.08% | 3,777,368 |
| Dec 3, 2025 | 1.34 | 1.49 | 1.33 | 1.48 | 1.48 | 10.45% | 2,679,594 |
| Dec 2, 2025 | 1.36 | 1.40 | 1.31 | 1.34 | 1.34 | -2.90% | 1,958,382 |
| Dec 1, 2025 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | -2.13% | 2,665,358 |
| Nov 28, 2025 | 1.37 | 1.44 | 1.35 | 1.41 | 1.41 | 2.92% | 1,460,781 |
| Nov 26, 2025 | 1.38 | 1.40 | 1.32 | 1.37 | 1.37 | -1.44% | 2,602,857 |
| Nov 25, 2025 | 1.35 | 1.49 | 1.31 | 1.39 | 1.39 | 12.10% | 32,324,284 |
| Nov 24, 2025 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 1,424,666 |
| Nov 21, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 1,692,059 |
| Nov 20, 2025 | 1.33 | 1.35 | 1.23 | 1.23 | 1.23 | -3.15% | 2,001,873 |
| 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 |