Dark

AUTL
Autolus Therapeutics plc
stock NASDAQ ADR

At Close

May 8, 2025 3:59:31 PM EDT

1.35USD+9.350%(+0.12)5,457,406

1.32Bid 1.34Ask 0.02Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

1.46USD+18.699%(+0.23)203,310

After-hours

May 8, 2025 4:31:30 PM EDT

1.34USD-0.372%(-0.01)1,807

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	1.380	1.4100	1.3000	1.350	+9.756%	5,457,406	0.000%
2025-05-07	1.180	1.2500	1.1500	1.230	+4.237%	2,990,594	+9.756%
2025-05-06	1.330	1.3300	1.1750	1.180	-11.278%	1,939,183	+14.407%
2025-05-05	1.360	1.3693	1.3000	1.330	-1.481%	1,339,762	+1.504%
2025-05-02	1.360	1.4400	1.3450	1.350	0.000%	3,020,506	0.000%
2025-05-01	1.420	1.4300	1.3300	1.350	-4.255%	1,356,424	0.000%
2025-04-30	1.280	1.4100	1.2700	1.410	+7.634%	1,733,916	-4.255%
2025-04-29	1.390	1.3900	1.2900	1.310	-5.755%	2,156,427	+3.053%
2025-04-28	1.350	1.4100	1.2900	1.390	+4.511%	2,289,230	-2.878%
2025-04-25	1.410	1.4100	1.3000	1.330	-5.000%	2,742,391	+1.504%
2025-04-24	1.560	1.5600	1.3400	1.400	-7.285%	3,277,719	-3.571%
2025-04-23	1.650	1.7200	1.4200	1.510	-5.625%	2,584,826	-10.596%
2025-04-22	1.470	1.6050	1.4550	1.600	+11.111%	3,174,563	-15.625%
2025-04-21	1.510	1.5299	1.4100	1.440	+0.699%	1,639,158	-6.250%
2025-04-17	1.340	1.4850	1.3300	1.430	+5.926%	1,166,580	-5.594%
2025-04-16	1.410	1.4397	1.3200	1.350	-3.571%	1,109,531	0.000%
2025-04-15	1.340	1.4500	1.3400	1.400	+4.478%	1,350,336	-3.571%
2025-04-14	1.390	1.4000	1.2950	1.340	-1.471%	1,078,796	+0.746%
2025-04-11	1.150	1.3600	1.1050	1.360	+19.298%	4,473,517	-0.735%
2025-04-10	1.230	1.2800	1.1300	1.140	-5.785%	2,072,161	+18.421%
2025-04-09	1.180	1.2700	1.1350	1.210	+2.542%	5,174,995	+11.570%
2025-04-08	1.400	1.4000	1.1800	1.180	-9.924%	1,937,603	+14.407%
2025-04-07	1.330	1.3700	1.2300	1.310	-1.504%	1,981,978	+3.053%
2025-04-04	1.470	1.5100	1.3100	1.330	-11.921%	1,737,831	+1.504%
2025-04-03	1.525	1.5600	1.4550	1.510	-3.822%	1,818,795	-10.596%
2025-04-02	1.420	1.6100	1.4200	1.570	+11.348%	2,084,401	-14.013%
2025-04-01	1.570	1.6292	1.3920	1.410	-9.032%	1,892,498	-4.255%
2025-03-31	1.610	1.6300	1.5200	1.550	-6.627%	2,194,128	-12.903%
2025-03-28	1.650	1.7000	1.6300	1.660	+0.606%	697,449	-18.675%
2025-03-27	1.620	1.6900	1.6100	1.650	+1.227%	643,466	-18.182%
2025-03-26	1.620	1.6600	1.5800	1.630	+0.617%	1,079,589	-17.178%
2025-03-25	1.710	1.7300	1.6100	1.620	-5.263%	612,434	-16.667%
2025-03-24	1.710	1.7450	1.6906	1.710	+0.588%	1,072,854	-21.053%
2025-03-21	1.730	1.7460	1.5600	1.700	+1.493%	1,642,963	-20.588%
2025-03-20	2.010	2.0150	1.6600	1.675	-13.660%	4,371,190	-19.403%
2025-03-19	1.820	1.9400	1.7800	1.940	+8.380%	1,181,516	-30.412%
2025-03-18	1.800	1.8500	1.7400	1.790	-1.648%	557,087	-24.581%
2025-03-17	1.900	1.9100	1.7900	1.820	-2.674%	992,104	-25.824%
2025-03-14	1.940	1.9600	1.8700	1.870	-1.058%	1,013,828	-27.807%
2025-03-13	1.970	2.0000	1.8700	1.890	-4.545%	963,592	-28.571%
2025-03-12	1.940	2.0000	1.8900	1.980	+2.062%	558,193	-31.818%
2025-03-11	1.920	1.9500	1.8400	1.940	0.000%	1,050,169	-30.412%
2025-03-10	1.960	2.0439	1.9000	1.940	-3.483%	1,232,951	-30.412%
2025-03-07	2.070	2.0800	1.9600	2.010	-2.899%	443,595	-32.836%
2025-03-06	2.030	2.0750	1.9621	2.070	+0.485%	863,170	-34.783%
2025-03-05	1.870	2.1300	1.8600	2.060	+12.568%	3,381,005	-34.466%
2025-03-04	1.750	1.8500	1.7000	1.830	+4.571%	1,456,294	-26.230%
2025-03-03	1.740	1.7600	1.6900	1.750	+1.156%	1,944,095	-22.857%
2025-02-28	1.750	1.7500	1.6800	1.730	-1.143%	1,930,207	-21.965%
2025-02-27	1.810	1.8400	1.7500	1.750	-3.846%	1,443,803	-22.857%
2025-02-26	1.800	1.8500	1.8000	1.820	+1.676%	1,148,951	-25.824%
2025-02-25	1.900	1.9200	1.7900	1.790	-4.787%	1,865,382	-24.581%
2025-02-24	1.950	1.9550	1.8500	1.880	-3.590%	1,371,088	-28.191%
2025-02-21	1.980	2.0100	1.9300	1.950	0.000%	1,048,017	-30.769%
2025-02-20	2.010	2.0100	1.9200	1.950	-2.500%	743,170	-30.769%
2025-02-19	2.110	2.1300	1.9800	2.000	-1.478%	949,371	-32.500%
2025-02-18	2.040	2.1500	2.0100	2.030	-0.490%	1,128,733	-33.498%
2025-02-14	1.980	2.0700	1.9400	2.040	+5.155%	1,398,497	-33.824%
2025-02-13	1.980	1.9962	1.9200	1.940	-1.020%	903,533	-30.412%
2025-02-12	1.910	1.9800	1.8950	1.960	+2.618%	1,474,731	-31.122%
2025-02-11	1.930	1.9300	1.8700	1.910	-0.521%	1,174,464	-29.319%
2025-02-10	2.040	2.0500	1.9000	1.920	-5.419%	1,190,324	-29.688%
2025-02-07	2.100	2.1300	1.9900	2.030	-3.333%	1,515,266	-33.498%
2025-02-06	2.140	2.2250	2.0900	2.100	-1.408%	1,340,609	-35.714%
2025-02-05	2.180	2.2200	2.1100	2.130	-1.843%	1,341,692	-36.620%
2025-02-04	2.110	2.1900	2.0700	2.170	+2.844%	1,267,688	-37.788%
2025-02-03	2.200	2.2300	2.0850	2.110	-4.525%	963,999	-36.019%
2025-01-31	2.210	2.2600	2.1703	2.210	+0.455%	1,105,468	-38.914%
2025-01-30	2.150	2.2300	2.1100	2.200	+2.804%	987,806	-38.636%
2025-01-29	2.180	2.2400	2.1200	2.140	-2.727%	1,001,320	-36.916%
2025-01-28	2.260	2.2600	2.1450	2.200	-2.655%	1,048,596	-38.636%
2025-01-27	2.350	2.4300	2.2500	2.260	-4.641%	884,029	-40.265%
2025-01-24	2.300	2.3800	2.2800	2.370	+3.493%	1,528,700	-43.038%
2025-01-23	2.240	2.3050	2.1600	2.290	+6.019%	1,246,319	-41.048%
2025-01-22	2.180	2.2000	2.1150	2.160	-1.370%	1,332,322	-37.500%
2025-01-21	2.250	2.2800	2.1800	2.190	-1.351%	671,149	-38.356%
2025-01-17	2.220	2.3000	2.1900	2.220	0.000%	804,146	-39.189%
2025-01-16	2.310	2.3400	2.1800	2.220	-4.721%	1,024,025	-39.189%
2025-01-15	2.300	2.3800	2.2500	2.330	+5.430%	1,149,840	-42.060%
2025-01-14	2.310	2.3350	2.1800	2.210	-3.913%	1,426,746	-38.914%
2025-01-13	2.310	2.3300	2.2300	2.300	-2.542%	946,811	-41.304%
2025-01-10	2.380	2.4300	2.3180	2.360	-2.075%	830,704	-42.797%
2025-01-08	2.490	2.4900	2.3600	2.410	-4.365%	961,305	-43.983%
2025-01-07	2.620	2.6900	2.4850	2.520	-3.077%	988,762	-46.429%
2025-01-06	2.690	2.7000	2.5700	2.600	-2.985%	1,120,196	-48.077%
2025-01-03	2.750	2.8000	2.6050	2.680	+1.901%	1,288,648	-49.627%
2025-01-02	2.400	2.7800	2.3802	2.630	+11.915%	1,777,614	-48.669%
2024-12-31	2.240	2.3500	2.2100	2.350	+6.335%	900,847	-42.553%
2024-12-30	2.340	2.3400	2.1700	2.210	-2.212%	965,242	-38.914%
2024-12-27	2.340	2.3550	2.1900	2.260	-1.739%	1,721,055	-40.265%
2024-12-26	2.250	2.3300	2.2100	2.300	+2.222%	1,258,865	-41.304%
2024-12-24	2.120	2.2600	2.0700	2.250	+3.211%	1,651,083	-40.000%
2024-12-23	2.300	2.3543	2.1600	2.180	-4.803%	2,233,373	-38.073%
2024-12-20	2.230	2.3500	2.2000	2.290	+2.232%	2,593,913	-41.048%
2024-12-19	2.320	2.3400	2.2400	2.240	-2.183%	1,372,776	-39.732%
2024-12-18	2.450	2.4650	2.2900	2.290	-8.032%	2,276,391	-41.048%
2024-12-17	2.600	2.6090	2.4700	2.490	-3.488%	1,474,523	-45.783%
2024-12-16	2.500	2.6591	2.4400	2.580	+3.614%	2,623,824	-47.674%
2024-12-13	2.700	2.7200	2.4500	2.490	-7.435%	4,145,977	-45.783%
2024-12-12	2.860	2.8750	2.6900	2.690	-7.241%	1,698,641	-49.814%
2024-12-11	2.900	2.9700	2.8000	2.900	+1.045%	1,564,236	-53.448%
2024-12-10	2.940	2.9500	2.8250	2.870	-2.712%	2,088,608	-52.962%
2024-12-09	2.930	3.0800	2.9146	2.950	+0.340%	1,362,197	-54.237%
2024-12-06	2.940	2.9799	2.8550	2.940	+0.685%	1,254,858	-54.082%
2024-12-05	3.050	3.1100	2.8900	2.920	-4.262%	1,712,673	-53.767%
2024-12-04	3.180	3.1800	3.0300	3.050	-4.688%	1,313,067	-55.738%
2024-12-03	3.210	3.2200	2.9400	3.200	-1.840%	1,886,571	-57.813%
2024-12-02	3.390	3.4500	3.2450	3.260	-1.807%	1,170,946	-58.589%
2024-11-29	3.320	3.3800	3.2500	3.320	+1.529%	950,212	-59.337%
2024-11-27	3.130	3.3900	3.1300	3.270	+5.654%	1,607,303	-58.716%
2024-11-26	2.990	3.2700	2.9900	3.095	+3.859%	1,802,343	-56.381%
2024-11-25	2.970	3.0800	2.9300	2.980	+1.361%	1,670,677	-54.698%
2024-11-22	2.820	3.0498	2.7600	2.940	+3.521%	1,637,798	-54.082%
2024-11-21	2.830	2.8950	2.6900	2.840	+1.429%	3,816,188	-52.465%
2024-11-20	2.970	3.0000	2.7400	2.800	-5.085%	2,424,252	-51.786%
2024-11-19	2.970	3.0000	2.8800	2.950	-1.338%	1,754,151	-54.237%
2024-11-18	3.240	3.2500	2.9200	2.990	-2.922%	2,524,713	-54.849%
2024-11-15	3.160	3.1801	2.9400	3.080	+2.326%	2,710,706	-56.169%
2024-11-14	3.380	3.3800	2.9800	3.010	-8.511%	2,577,623	-55.150%
2024-11-13	3.400	3.5400	3.2600	3.290	-1.201%	1,774,220	-58.967%
2024-11-12	3.720	3.7200	3.3100	3.330	-5.128%	2,919,050	-59.459%
2024-11-11	3.950	3.9900	3.4900	3.510	-5.898%	4,609,120	-61.538%
2024-11-08	4.030	4.1200	3.5300	3.730	-7.673%	4,647,692	-63.807%
2024-11-07	3.660	4.0600	3.6300	4.040	+13.165%	1,204,599	-66.584%
2024-11-06	3.550	3.7800	3.3400	3.570	+5.621%	4,221,580	-62.185%
2024-11-05	3.350	3.4000	3.2350	3.380	+1.198%	856,139	-60.059%
2024-11-04	3.520	3.5600	3.3150	3.340	-4.571%	2,621,208	-59.581%
2024-11-01	3.420	3.5650	3.4000	3.500	+3.858%	1,901,315	-61.429%
2024-10-31	4.000	4.0000	3.3300	3.370	-15.750%	6,996,358	-59.941%
2024-10-30	4.350	4.3600	3.9800	4.000	-7.834%	1,917,199	-66.250%
2024-10-29	4.500	4.5900	4.3100	4.340	-4.615%	1,144,063	-68.894%
2024-10-28	4.540	4.6900	4.4000	4.550	+2.477%	2,207,820	-70.330%
2024-10-25	4.450	4.5600	4.4200	4.440	0.000%	725,515	-69.595%
2024-10-24	4.480	4.5126	4.3950	4.440	-0.671%	530,873	-69.595%
2024-10-23	4.410	4.5150	4.3710	4.470	+0.676%	414,927	-69.799%
2024-10-22	4.540	4.6350	4.3850	4.440	-1.770%	1,011,083	-69.595%
2024-10-21	4.760	4.7880	4.4700	4.520	-5.833%	909,188	-70.133%
2024-10-18	4.948	5.0000	4.6700	4.800	+2.128%	2,447,843	-71.875%
2024-10-17	4.500	4.8499	4.5000	4.700	+4.213%	2,148,105	-71.277%
2024-10-16	4.240	4.5300	4.2400	4.510	+5.869%	700,041	-70.067%
2024-10-15	4.248	4.3250	4.1100	4.260	+1.914%	674,673	-68.310%
2024-10-14	4.100	4.2000	4.0670	4.180	+0.966%	328,852	-67.703%
2024-10-11	4.100	4.3800	4.0300	4.140	+0.730%	1,101,893	-67.391%
2024-10-10	4.000	4.1400	3.9200	4.110	+3.266%	848,495	-67.153%
2024-10-09	4.060	4.0800	3.9350	3.980	-1.970%	1,005,884	-66.080%
2024-10-08	3.920	4.0900	3.9050	4.060	+3.836%	890,606	-66.749%
2024-10-07	3.970	4.0280	3.8500	3.910	-1.759%	604,135	-65.473%
2024-10-04	3.920	3.9900	3.8400	3.980	+2.051%	347,227	-66.080%
2024-10-03	3.970	3.9800	3.8000	3.900	-1.763%	680,138	-65.385%
2024-10-02	3.580	4.0000	3.5700	3.970	+10.278%	1,292,010	-65.995%
2024-10-01	3.610	3.6500	3.5300	3.600	-0.826%	844,711	-62.500%
2024-09-30	3.620	3.7000	3.5400	3.630	0.000%	486,941	-62.810%
2024-09-27	3.490	3.6550	3.4050	3.630	+4.310%	572,126	-62.810%
2024-09-26	3.510	3.5950	3.4250	3.480	+0.870%	490,422	-61.207%
2024-09-25	3.510	3.5475	3.3750	3.450	-1.709%	1,066,848	-60.870%
2024-09-24	3.530	3.6100	3.4200	3.510	+0.286%	523,626	-61.538%
2024-09-23	3.700	3.7500	3.4750	3.500	-6.166%	985,918	-61.429%
2024-09-20	3.820	3.8600	3.6400	3.730	-3.117%	747,511	-63.807%
2024-09-19	4.450	4.4500	3.8100	3.850	-0.517%	763,817	-64.935%
2024-09-18	3.900	4.0100	3.8288	3.870	+0.781%	1,019,782	-65.116%
2024-09-17	4.170	4.1700	3.7500	3.840	-4.000%	923,046	-64.844%
2024-09-16	4.230	4.2300	3.6600	4.000	-1.961%	924,555	-66.250%
2024-09-13	4.000	4.1300	3.8750	4.080	+3.291%	791,416	-66.912%
2024-09-12	4.100	4.1200	3.9000	3.950	-3.423%	353,536	-65.823%
2024-09-11	4.120	4.1200	3.9550	4.090	-0.728%	604,643	-66.993%
2024-09-10	4.100	4.2000	3.9800	4.120	+0.733%	627,260	-67.233%
2024-09-09	4.050	4.3000	4.0500	4.090	+2.122%	530,411	-66.993%
2024-09-06	4.440	4.5300	3.9950	4.005	-9.797%	1,175,528	-66.292%
2024-09-05	4.120	4.4800	4.0200	4.440	+8.293%	870,347	-69.595%
2024-09-04	3.820	4.1200	3.8000	4.100	+6.494%	527,382	-67.073%
2024-09-03	3.910	4.1200	3.8100	3.850	-2.036%	630,136	-64.935%
2024-08-30	3.850	3.9400	3.8000	3.930	+3.150%	343,620	-65.649%
2024-08-29	3.950	3.9902	3.8100	3.810	-2.806%	252,759	-64.567%
2024-08-28	3.890	3.9300	3.8300	3.920	-0.254%	376,414	-65.561%
2024-08-27	3.930	3.9450	3.8700	3.930	-1.008%	315,371	-65.649%
2024-08-26	4.000	4.0100	3.8650	3.970	-0.501%	312,474	-65.995%
2024-08-23	3.980	4.0300	3.9400	3.990	+0.758%	493,074	-66.165%
2024-08-22	4.080	4.1500	3.9000	3.960	-2.941%	621,656	-65.909%
2024-08-21	4.000	4.1150	3.9950	4.080	+2.256%	512,389	-66.912%
2024-08-20	3.850	4.0000	3.8500	3.990	+3.906%	598,982	-66.165%
2024-08-19	3.760	3.9650	3.7000	3.840	+2.400%	980,098	-64.844%
2024-08-16	3.750	3.8100	3.6800	3.750	0.000%	655,851	-64.000%
2024-08-15	3.650	3.8050	3.6500	3.750	+4.457%	789,243	-64.000%
2024-08-14	3.760	3.7800	3.5850	3.590	-4.267%	713,087	-62.396%
2024-08-13	3.700	3.7600	3.6200	3.750	+1.902%	725,820	-64.000%
2024-08-12	3.700	3.7599	3.6100	3.680	+0.272%	464,281	-63.315%
2024-08-09	3.800	3.8000	3.5500	3.670	+0.824%	451,912	-63.215%
2024-08-08	4.160	4.1600	3.6100	3.640	-9.453%	1,150,229	-62.912%
2024-08-07	4.010	4.0800	3.8750	4.020	+3.077%	1,295,400	-66.418%
2024-08-06	4.240	4.2500	3.8400	3.900	-8.235%	947,674	-65.385%
2024-08-05	4.280	4.4950	4.2050	4.250	-5.556%	1,558,097	-68.235%
2024-08-02	4.340	4.5700	4.2500	4.500	-0.222%	1,442,163	-70.000%
2024-08-01	4.790	4.8300	4.4350	4.510	-3.838%	624,518	-70.067%
2024-07-31	4.540	4.8350	4.4600	4.690	+4.922%	828,123	-71.215%
2024-07-30	4.660	4.7166	4.3850	4.470	-3.456%	790,126	-69.799%
2024-07-29	4.660	4.6800	4.4800	4.630	-0.857%	769,833	-70.842%
2024-07-26	4.640	4.7700	4.5300	4.670	+1.522%	616,799	-71.092%
2024-07-25	4.340	4.7000	4.2800	4.600	+7.226%	1,365,875	-70.652%
2024-07-24	4.250	4.4303	4.2050	4.290	0.000%	1,086,225	-68.531%
2024-07-23	4.250	4.3200	4.2200	4.290	-0.233%	389,953	-68.531%
2024-07-22	4.250	4.3200	4.1600	4.300	+1.176%	890,901	-68.605%
2024-07-19	4.330	4.3600	4.2000	4.250	-2.299%	892,003	-68.235%
2024-07-18	4.420	4.4550	4.2650	4.350	-1.806%	1,470,909	-68.966%
2024-07-17	4.440	4.5200	4.3200	4.430	-1.774%	980,454	-69.526%
2024-07-16	4.480	4.5800	4.4302	4.510	+1.348%	664,047	-70.067%
2024-07-15	4.280	4.5400	4.2600	4.450	+4.706%	2,012,264	-69.663%
2024-07-12	4.180	4.2800	3.9300	4.250	+2.410%	5,063,277	-68.235%
2024-07-11	3.990	4.2450	3.9600	4.150	+5.598%	2,672,211	-67.470%
2024-07-10	3.810	3.9500	3.7900	3.930	+3.421%	626,973	-65.649%
2024-07-09	3.710	3.8700	3.6350	3.800	+1.877%	1,233,579	-64.474%
2024-07-08	3.460	3.7400	3.4400	3.730	+8.116%	2,002,737	-63.807%
2024-07-05	3.500	3.5200	3.2900	3.450	-1.146%	1,575,805	-60.870%
2024-07-03	3.410	3.5050	3.3800	3.490	+3.254%	641,766	-61.318%
2024-07-02	3.440	3.4700	3.3100	3.380	-2.594%	1,546,816	-60.059%
2024-07-01	3.450	3.5503	3.3700	3.470	-0.287%	638,111	-61.095%
2024-06-28	3.330	3.5550	3.1250	3.480	+4.505%	2,450,789	-61.207%
2024-06-27	3.380	3.4350	3.2300	3.330	-0.893%	902,710	-59.459%
2024-06-26	3.480	3.5700	3.3450	3.360	-3.448%	1,030,719	-59.821%
2024-06-25	3.730	3.7300	3.4800	3.480	-6.452%	1,257,447	-61.207%
2024-06-24	3.850	3.9000	3.7000	3.720	-2.872%	1,004,494	-63.710%
2024-06-21	3.910	4.0250	3.8200	3.830	-0.777%	2,748,749	-64.752%
2024-06-20	3.960	4.0900	3.8200	3.860	-1.026%	1,423,955	-65.026%
2024-06-18	4.300	4.3300	3.8700	3.900	-9.513%	1,845,523	-65.385%
2024-06-17	4.500	4.7750	4.2200	4.310	-4.222%	1,153,557	-68.677%
2024-06-14	4.490	4.5500	4.3200	4.500	-0.662%	1,693,074	-70.000%
2024-06-13	4.330	4.5600	4.2300	4.530	+4.378%	1,383,646	-70.199%
2024-06-12	4.400	4.4300	4.0700	4.340	+0.696%	1,912,955	-68.894%
2024-06-11	4.040	4.3300	3.9700	4.310	+6.420%	1,034,626	-68.677%
2024-06-10	3.980	4.0800	3.8950	4.050	+1.250%	756,517	-66.667%
2024-06-07	4.270	4.2800	3.9950	4.000	-6.542%	1,676,976	-66.250%
2024-06-06	4.300	4.3300	4.2000	4.280	-0.233%	1,041,427	-68.458%
2024-06-05	4.160	4.3600	4.1600	4.290	+2.387%	1,528,158	-68.531%
2024-06-04	4.500	4.5600	4.1150	4.190	-6.889%	1,884,490	-67.780%
2024-06-03	4.250	4.5100	4.1500	4.500	+7.399%	1,421,834	-70.000%
2024-05-31	4.000	4.2050	3.9800	4.190	+5.013%	1,493,702	-67.780%
2024-05-30	4.050	4.1500	3.9800	3.990	-0.746%	885,826	-66.165%
2024-05-29	3.970	4.0700	3.9100	4.020	0.000%	637,671	-66.418%
2024-05-28	3.960	4.0600	3.9000	4.020	+2.551%	529,020	-66.418%
2024-05-24	3.890	3.9350	3.8100	3.920	+1.292%	511,867	-65.561%
2024-05-23	3.860	3.9700	3.7800	3.870	+0.781%	960,203	-65.116%
2024-05-22	3.850	3.8950	3.7700	3.840	-0.775%	678,627	-64.844%
2024-05-21	4.000	4.2000	3.8600	3.870	-3.731%	1,391,537	-65.116%
2024-05-20	4.370	4.4600	3.9400	4.020	-8.428%	1,447,650	-66.418%
2024-05-17	4.500	4.8400	4.3900	4.390	+7.862%	2,033,189	-69.248%
2024-05-16	3.950	4.1800	3.9100	4.070	+3.562%	1,977,844	-66.830%
2024-05-15	4.090	4.2100	3.9200	3.930	0.000%	984,418	-65.649%
2024-05-14	3.970	4.1400	3.8950	3.930	-1.995%	1,008,063	-65.649%
2024-05-13	3.950	4.0150	3.7530	4.010	+0.501%	1,062,536	-66.334%
2024-05-10	4.160	4.2600	3.9100	3.990	-4.317%	1,024,007	-66.165%
2024-05-09	4.110	4.2750	4.0900	4.170	+1.460%	886,342	-67.626%
2024-05-08	3.990	4.2000	3.9401	4.110	+2.494%	1,679,145	-67.153%
2024-05-07	4.080	4.1600	3.9800	4.010	-1.716%	2,000,446	-66.334%
2024-05-06	4.250	4.3180	4.0300	4.080	-2.625%	2,024,007	-66.912%
2024-05-03	4.220	4.3700	4.0550	4.190	+1.946%	1,948,998	-67.780%
2024-05-02	4.030	4.1950	3.9600	4.110	+2.750%	1,772,139	-67.153%
2024-05-01	3.680	4.1650	3.6250	4.000	+8.696%	7,722,913	-66.250%
2024-04-30	3.740	3.8700	3.6100	3.680	-3.158%	3,571,963	-63.315%
2024-04-29	4.000	4.1400	3.7850	3.800	-5.000%	5,154,280	-64.474%
2024-04-26	4.090	4.1450	3.9900	4.000	-1.961%	2,745,490	-66.250%
2024-04-25	4.180	4.2900	3.9600	4.080	-3.088%	3,872,988	-66.912%
2024-04-24	4.520	4.6000	4.1500	4.210	-6.027%	2,720,848	-67.933%
2024-04-23	4.580	4.7100	4.4800	4.480	-1.754%	1,723,804	-69.866%
2024-04-22	4.500	4.6500	4.4750	4.560	+0.885%	1,153,784	-70.395%
2024-04-19	4.750	4.8700	4.4850	4.520	-5.833%	1,407,721	-70.133%
2024-04-18	5.140	5.2500	4.7900	4.800	-0.826%	1,211,263	-71.875%
2024-04-17	5.100	5.1000	4.8250	4.840	-0.412%	787,037	-72.107%
2024-04-16	4.900	5.0000	4.8400	4.860	-0.816%	612,013	-72.222%
2024-04-15	5.000	5.1900	4.8500	4.900	-2.390%	788,744	-72.449%
2024-04-12	5.210	5.3700	4.9800	5.020	-5.816%	1,494,300	-73.108%
2024-04-11	5.170	5.4100	5.1700	5.330	+3.495%	795,111	-74.672%
2024-04-10	5.430	5.4300	5.1500	5.150	-5.157%	905,621	-73.786%
2024-04-09	5.540	5.5400	5.2850	5.430	0.000%	492,206	-75.138%
2024-04-08	5.670	5.6700	5.2550	5.430	-3.036%	1,507,270	-75.138%
2024-04-05	5.450	5.7000	5.3700	5.600	+1.633%	703,929	-75.893%
2024-04-04	5.540	5.8400	5.4512	5.510	+0.364%	685,665	-75.499%
2024-04-03	5.470	5.6700	5.4000	5.490	-0.363%	883,615	-75.410%
2024-04-02	5.650	5.8350	5.4700	5.510	-2.993%	1,036,871	-75.499%
2024-04-01	6.270	6.3100	5.5800	5.680	-10.972%	2,400,903	-76.232%
2024-03-28	6.240	6.4400	6.1900	6.380	+2.244%	695,033	-78.840%
2024-03-27	6.170	6.3000	6.0350	6.240	+1.135%	412,935	-78.365%
2024-03-26	6.390	6.4800	6.1600	6.170	-2.528%	537,540	-78.120%
2024-03-25	6.480	6.6000	6.3050	6.330	+0.158%	610,789	-78.673%
2024-03-22	6.200	6.3650	6.1800	6.320	+1.120%	513,749	-78.639%
2024-03-21	6.540	6.6000	6.2300	6.250	-4.580%	684,180	-78.400%
2024-03-20	6.290	6.6250	6.1300	6.550	+5.645%	1,726,276	-79.389%
2024-03-19	6.220	6.2800	6.0350	6.200	-0.081%	1,256,956	-78.226%
2024-03-18	5.820	6.2600	5.8000	6.205	+6.615%	1,264,070	-78.243%
2024-03-15	5.700	5.8700	5.5250	5.820	+2.105%	2,012,513	-76.804%
2024-03-14	5.580	6.2600	5.3700	5.700	+4.015%	2,952,583	-76.316%
2024-03-13	5.330	5.4950	5.3100	5.480	+1.670%	1,097,580	-75.365%
2024-03-12	5.420	5.5700	5.3000	5.390	-0.370%	1,503,170	-74.954%
2024-03-11	5.750	5.8359	5.3550	5.410	-5.254%	904,446	-75.046%
2024-03-08	5.550	5.8000	5.4300	5.710	+5.937%	999,311	-76.357%
2024-03-07	5.600	5.7482	5.3900	5.390	-4.770%	1,919,291	-74.954%
2024-03-06	5.800	5.8463	5.5950	5.660	-0.702%	623,995	-76.148%
2024-03-05	5.790	5.9100	5.6400	5.700	-1.554%	862,184	-76.316%
2024-03-04	6.320	6.3800	5.7800	5.790	-7.063%	945,847	-76.684%
2024-03-01	6.000	6.4000	5.9801	6.230	+3.833%	808,130	-78.331%
2024-02-29	5.930	6.0500	5.7400	6.000	+1.180%	2,097,976	-77.500%
2024-02-28	6.110	6.2450	5.8900	5.930	-3.420%	1,083,382	-77.234%
2024-02-27	6.360	6.5100	6.0750	6.140	-3.002%	3,091,034	-78.013%
2024-02-26	6.150	6.5000	6.0200	6.330	+3.601%	1,052,499	-78.673%
2024-02-23	6.110	6.2000	5.9250	6.110	+0.659%	1,650,649	-77.905%
2024-02-22	6.260	6.3000	5.8800	6.070	-2.097%	1,003,673	-77.759%
2024-02-21	6.610	6.7000	6.1600	6.200	-6.907%	2,023,368	-78.226%
2024-02-20	6.750	6.9300	6.6500	6.660	-2.489%	1,511,274	-79.730%
2024-02-16	7.000	7.0400	6.7100	6.830	-3.531%	1,239,653	-80.234%
2024-02-15	7.250	7.3100	7.0150	7.080	-2.345%	1,642,071	-80.932%
2024-02-14	7.010	7.3700	6.9300	7.250	+5.839%	3,769,648	-81.379%
2024-02-13	6.730	7.0600	6.5500	6.850	-2.003%	1,608,914	-80.292%
2024-02-12	6.520	7.2300	6.4100	6.990	+9.561%	5,054,466	-80.687%
2024-02-09	6.040	6.5100	5.9800	6.380	+6.333%	6,045,143	-78.840%
2024-02-08	6.500	6.5000	5.5600	6.000	-5.063%	12,049,732	-77.500%
2024-02-07	6.360	6.5500	6.2301	6.320	-1.404%	376,217	-78.639%
2024-02-06	6.260	6.5800	6.1000	6.410	+2.724%	594,867	-78.939%
2024-02-05	5.990	6.3500	5.8237	6.240	+3.483%	625,663	-78.365%
2024-02-02	5.840	6.1100	5.6900	6.030	+1.686%	909,583	-77.612%
2024-02-01	6.120	6.2050	5.8800	5.930	-1.495%	2,068,453	-77.234%
2024-01-31	5.860	6.2600	5.8500	6.020	+2.730%	468,280	-77.575%
2024-01-30	6.030	6.3600	5.8500	5.860	-4.560%	458,800	-76.962%
2024-01-29	5.940	6.4000	5.9100	6.140	+3.367%	967,233	-78.013%
2024-01-26	5.910	6.0101	5.6800	5.940	-0.168%	1,126,180	-77.273%
2024-01-25	5.800	5.9500	5.5300	5.950	+3.659%	1,681,719	-77.311%
2024-01-24	5.470	6.1000	5.4700	5.740	+3.986%	2,028,811	-76.481%
2024-01-23	5.680	5.7900	5.4100	5.520	-4.000%	1,320,226	-75.543%
2024-01-22	6.260	6.4300	5.7150	5.750	-5.892%	1,592,187	-76.522%
2024-01-19	6.350	6.4500	5.9650	6.110	-3.323%	1,573,101	-77.905%
2024-01-18	6.520	6.5400	6.0200	6.320	-2.619%	1,293,667	-78.639%
2024-01-17	7.170	7.2000	6.3200	6.490	-9.986%	1,448,636	-79.199%
2024-01-16	7.100	7.2500	6.8700	7.210	+0.278%	829,148	-81.276%
2024-01-12	7.350	7.4500	6.9500	7.190	-1.372%	1,469,965	-81.224%
2024-01-11	6.810	7.3100	6.5700	7.290	+7.364%	1,696,165	-81.481%
2024-01-10	6.660	7.1000	6.4600	6.790	-0.731%	1,358,192	-80.118%
2024-01-09	6.460	6.8400	6.4200	6.840	+3.951%	1,074,044	-80.263%
2024-01-08	6.250	6.7450	5.9400	6.580	+4.777%	2,512,658	-79.483%
2024-01-05	6.300	6.4988	6.1820	6.280	-1.102%	1,233,075	-78.503%
2024-01-04	6.650	6.6500	6.1900	6.350	-3.933%	1,334,448	-78.740%
2024-01-03	6.800	7.0000	6.5600	6.610	-3.363%	782,221	-79.576%
2024-01-02	6.350	7.0000	6.3100	6.840	+6.211%	869,029	-80.263%
2023-12-29	6.680	6.8400	6.3300	6.440	-2.866%	2,368,003	-79.037%
2023-12-28	6.610	6.8100	6.3500	6.630	0.000%	2,717,721	-79.638%
2023-12-27	6.630	6.9400	6.3400	6.630	+1.376%	1,986,114	-79.638%
2023-12-26	5.750	6.5600	5.6900	6.540	+15.141%	2,295,007	-79.358%
2023-12-22	5.700	5.9000	5.6293	5.680	+0.709%	650,850	-76.232%
2023-12-21	5.580	5.7400	5.5700	5.640	+2.545%	1,061,939	-76.064%
2023-12-20	5.200	5.7000	5.1850	5.500	+5.769%	1,790,052	-75.455%
2023-12-19	5.220	5.4400	5.0800	5.200	+0.386%	1,149,936	-74.038%
2023-12-18	5.050	5.2000	4.9500	5.180	+3.393%	820,593	-73.938%
2023-12-15	4.900	5.0600	4.9000	5.010	+0.805%	1,164,689	-73.054%
2023-12-14	4.950	5.1400	4.7200	4.970	+2.474%	1,776,607	-72.837%
2023-12-13	4.800	4.9350	4.6100	4.850	+7.778%	1,742,864	-72.165%
2023-12-12	4.470	4.6200	4.4400	4.500	+0.223%	776,214	-70.000%
2023-12-11	4.300	4.7000	4.1700	4.490	+2.982%	1,214,265	-69.933%
2023-12-08	4.170	4.4800	3.9000	4.360	+6.863%	1,029,101	-69.037%
2023-12-07	3.940	4.1050	3.8700	4.080	+4.884%	314,973	-66.912%
2023-12-06	4.040	4.2000	3.8050	3.890	-2.993%	773,467	-65.296%
2023-12-05	3.860	4.1050	3.8000	4.010	+2.821%	288,915	-66.334%
2023-12-04	4.160	4.2000	3.8400	3.900	-6.921%	449,431	-65.385%
2023-12-01	4.270	4.2700	3.8200	4.190	-2.103%	512,880	-67.780%
2023-11-30	4.200	4.4250	4.1600	4.280	+4.902%	424,292	-68.458%
2023-11-29	4.630	4.7500	4.0400	4.080	-10.330%	602,872	-66.912%
2023-11-28	4.780	4.8000	3.0600	4.550	-4.812%	4,931,621	-70.330%
2023-11-27	4.640	4.8300	4.5726	4.780	-0.417%	747,139	-71.757%
2023-11-24	4.510	4.8000	4.4600	4.800	+7.143%	809,378	-71.875%
2023-11-22	4.120	4.5000	4.0950	4.480	+10.617%	1,752,282	-69.866%
2023-11-21	4.350	4.4083	4.0400	4.050	-8.163%	285,480	-66.667%
2023-11-20	4.500	4.6300	4.0699	4.410	-0.899%	1,109,043	-69.388%
2023-11-17	4.280	4.4600	4.2500	4.450	+2.299%	1,673,801	-69.663%
2023-11-16	4.210	4.3900	4.1201	4.350	+2.594%	1,303,581	-68.966%
2023-11-15	4.000	4.3900	3.9700	4.240	+7.342%	3,245,958	-68.160%

.dark-mode .s4scsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s4scsD{ color: #333333; background-color: white; border: 2px solid #333333; }AUTLAutolus Therapeutics plcstock NASDAQ ADR

AUTL
Autolus Therapeutics plc
stock NASDAQ ADR