Autolus Therapeutics plc (AUTL)
NASDAQ: AUTL · Real-Time Price · USD
1.470
+0.060 (4.26%)
At close: May 1, 2026, 4:00 PM EDT
1.470
0.00 (0.00%)
Pre-market: May 4, 2026, 4:28 AM EDT
Autolus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.42 | 1.49 | 1.40 | 1.47 | 1.47 | 4.26% | 839,700 |
| Apr 30, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | - | 672,433 |
| Apr 29, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -4.73% | 1,603,188 |
| Apr 28, 2026 | 1.42 | 1.50 | 1.41 | 1.48 | 1.48 | 4.23% | 1,538,589 |
| Apr 27, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -1.39% | 643,527 |
| Apr 24, 2026 | 1.51 | 1.53 | 1.42 | 1.44 | 1.44 | -5.88% | 1,369,765 |
| Apr 23, 2026 | 1.59 | 1.62 | 1.53 | 1.53 | 1.53 | -4.38% | 1,288,339 |
| Apr 22, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 3.23% | 1,033,533 |
| Apr 21, 2026 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -1.90% | 972,022 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.25% | 883,927 |
| Apr 17, 2026 | 1.61 | 1.69 | 1.60 | 1.60 | 1.60 | -0.62% | 2,134,750 |
| Apr 16, 2026 | 1.48 | 1.62 | 1.46 | 1.61 | 1.61 | 8.05% | 1,585,733 |
| Apr 15, 2026 | 1.49 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 1,261,378 |
| Apr 14, 2026 | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 1,406,049 |
| Apr 13, 2026 | 1.46 | 1.55 | 1.46 | 1.47 | 1.47 | -1.34% | 745,352 |
| Apr 10, 2026 | 1.50 | 1.58 | 1.49 | 1.49 | 1.49 | 1.36% | 1,510,450 |
| Apr 9, 2026 | 1.49 | 1.54 | 1.45 | 1.47 | 1.47 | -1.34% | 2,019,252 |
| Apr 8, 2026 | 1.45 | 1.50 | 1.41 | 1.49 | 1.49 | 9.56% | 1,818,766 |
| Apr 7, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -2.16% | 985,498 |
| Apr 6, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 1,294,337 |
| Apr 2, 2026 | 1.33 | 1.42 | 1.31 | 1.41 | 1.41 | 2.17% | 1,032,102 |
| Apr 1, 2026 | 1.39 | 1.44 | 1.36 | 1.38 | 1.38 | - | 1,526,168 |
| Mar 31, 2026 | 1.31 | 1.43 | 1.30 | 1.38 | 1.38 | 8.66% | 3,441,558 |
| Mar 30, 2026 | 1.23 | 1.31 | 1.18 | 1.27 | 1.27 | 4.96% | 1,925,152 |
| Mar 27, 2026 | 1.21 | 1.27 | 1.18 | 1.21 | 1.21 | -6.20% | 4,812,001 |
| Mar 26, 2026 | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 2,482,453 |
| Mar 25, 2026 | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | 0.76% | 2,467,894 |
| Mar 24, 2026 | 1.41 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 2,369,334 |
| Mar 23, 2026 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 2.19% | 1,340,107 |
| Mar 20, 2026 | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -4.20% | 1,656,227 |
| Mar 19, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -1.38% | 1,218,609 |
| Mar 18, 2026 | 1.47 | 1.50 | 1.45 | 1.45 | 1.45 | -3.97% | 950,699 |
| Mar 17, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | - | 707,100 |
| Mar 16, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 4.86% | 1,092,092 |
| Mar 13, 2026 | 1.47 | 1.50 | 1.41 | 1.44 | 1.44 | -1.37% | 1,524,639 |
| Mar 12, 2026 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -6.41% | 1,332,465 |
| Mar 11, 2026 | 1.59 | 1.63 | 1.54 | 1.56 | 1.56 | -2.50% | 1,184,486 |
| Mar 10, 2026 | 1.65 | 1.70 | 1.59 | 1.60 | 1.60 | -1.23% | 1,277,627 |
| Mar 9, 2026 | 1.51 | 1.67 | 1.51 | 1.62 | 1.62 | 7.28% | 2,303,842 |
| Mar 6, 2026 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | 1.68% | 1,814,751 |
| Mar 5, 2026 | 1.65 | 1.65 | 1.47 | 1.49 | 1.49 | -8.90% | 1,863,420 |
| Mar 4, 2026 | 1.65 | 1.71 | 1.62 | 1.63 | 1.63 | 0.62% | 1,481,214 |
| Mar 3, 2026 | 1.62 | 1.66 | 1.59 | 1.62 | 1.62 | -2.99% | 1,406,809 |
| Mar 2, 2026 | 1.66 | 1.72 | 1.63 | 1.67 | 1.67 | -2.34% | 1,046,421 |
| Feb 27, 2026 | 1.78 | 1.78 | 1.65 | 1.71 | 1.71 | -3.39% | 1,486,613 |
| Feb 26, 2026 | 1.80 | 1.82 | 1.68 | 1.77 | 1.77 | 0.57% | 1,870,389 |
| Feb 25, 2026 | 1.83 | 1.93 | 1.72 | 1.76 | 1.76 | -3.30% | 2,489,892 |
| Feb 24, 2026 | 1.75 | 1.89 | 1.74 | 1.82 | 1.82 | 5.20% | 3,457,905 |
| Feb 23, 2026 | 1.69 | 1.77 | 1.69 | 1.73 | 1.73 | 3.59% | 1,673,241 |
| Feb 20, 2026 | 1.65 | 1.70 | 1.58 | 1.67 | 1.67 | 1.83% | 2,169,322 |