Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Autolus Therapeutics plc (AUTL)

1.3500
0.0000
(0.00%)
At close: May 2 at 4:00:01 PM EDT
1.4100
+0.06
+(4.44%)
After hours: May 2 at 7:58:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.36001.44001.34501.35001.35003,017,800
May 1, 20251.42001.43001.33001.35001.35001,356,400
Apr 30, 20251.28001.41001.27001.41001.41001,733,900
Apr 29, 20251.39001.39001.29001.31001.31002,156,400
Apr 28, 20251.35001.41001.29001.39001.39002,288,900
Apr 25, 20251.41001.41001.30001.33001.33002,742,400
Apr 24, 20251.56001.56001.34001.40001.40003,277,700
Apr 23, 20251.65001.72001.42001.51001.51002,584,800
Apr 22, 20251.47001.60501.45501.60001.60003,174,600
Apr 21, 20251.51001.53001.41001.44001.44001,639,200
Apr 17, 20251.34001.48501.33001.43001.43001,166,500
Apr 16, 20251.41001.44001.32001.35001.35001,109,100
Apr 15, 20251.34001.45001.34001.40001.40001,350,200
Apr 14, 20251.39001.40001.29501.34001.34001,078,800
Apr 11, 20251.15001.36001.10501.36001.36004,473,500
Apr 10, 20251.23001.28001.13001.14001.14002,072,100
Apr 9, 20251.18001.27001.13501.21001.21005,175,000
Apr 8, 20251.40001.40001.18001.18001.18001,937,600
Apr 7, 20251.33001.37001.23001.31001.31001,982,000
Apr 4, 20251.47001.51001.31001.33001.33001,737,800
Apr 3, 20251.52501.56001.45501.51001.51001,818,800
Apr 2, 20251.42001.61001.42001.57001.57002,084,400
Apr 1, 20251.57001.62901.39201.41001.41001,892,400
Mar 31, 20251.61001.63001.52001.55001.55002,194,100
Mar 28, 20251.65001.70001.63001.66001.6600697,400
Mar 27, 20251.62001.69001.61001.65001.6500643,500
Mar 26, 20251.62001.66001.58001.63001.63001,079,400
Mar 25, 20251.71001.73001.61001.62001.6200613,000
Mar 24, 20251.71001.74501.69101.71001.71001,072,800
Mar 21, 20251.73001.74601.56001.70001.70001,643,000
Mar 20, 20252.01002.01501.66001.67501.67504,375,300
Mar 19, 20251.82001.94001.78001.94001.94001,181,600
Mar 18, 20251.80001.85001.74001.79001.7900557,100
Mar 17, 20251.90001.91001.79001.82001.8200992,300
Mar 14, 20251.94001.96001.87001.87001.87001,016,500
Mar 13, 20251.97002.00001.87001.89001.8900964,000
Mar 12, 20251.94002.00001.89001.98001.9800558,300
Mar 11, 20251.92001.95001.84001.94001.94001,050,300
Mar 10, 20251.96002.04401.90001.94001.94001,233,500
Mar 7, 20252.07002.08001.96002.01002.0100444,000
Mar 6, 20252.03002.07501.96202.07002.0700863,300
Mar 5, 20251.87002.13001.86002.06002.06003,383,000
Mar 4, 20251.75001.85001.70001.83001.83001,456,600
Mar 3, 20251.74001.76001.69001.75001.75001,944,500
Feb 28, 20251.75001.75001.68001.73001.73001,930,500
Feb 27, 20251.81001.84001.75001.75001.75001,443,800
Feb 26, 20251.80001.85001.80001.82001.82001,148,900
Feb 25, 20251.90001.92001.79001.79001.79001,866,000
Feb 24, 20251.95001.95501.85001.88001.88001,371,100
Feb 21, 20251.98002.01001.93001.95001.95001,048,400
Feb 20, 20252.01002.01001.92001.95001.9500744,100
Feb 19, 20252.11002.13001.98002.00002.0000950,000
Feb 18, 20252.04002.15002.01002.03002.03001,129,100
Feb 14, 20251.98002.07001.94002.04002.04001,398,800
Feb 13, 20251.98001.99601.92001.94001.9400904,200
Feb 12, 20251.91001.98001.89501.96001.96001,475,400
Feb 11, 20251.93001.93001.87001.91001.91001,174,700
Feb 10, 20252.04002.05001.90001.92001.92001,190,300
Feb 7, 20252.10002.13001.99002.03002.03001,515,400
Feb 6, 20252.14002.22502.09002.10002.10001,342,100
Feb 5, 20252.18002.22002.11002.13002.13001,339,600
Feb 4, 20252.11002.19002.07002.17002.17001,268,100
Feb 3, 20252.20002.23002.08502.11002.1100965,100
Jan 31, 20252.21002.26002.17002.21002.21001,105,900
Jan 30, 20252.15002.23002.11002.20002.2000987,800
Jan 29, 20252.18002.24002.12002.14002.14001,001,500
Jan 28, 20252.26002.26002.14502.20002.20001,048,700
Jan 27, 20252.35002.43002.25002.26002.2600885,300
Jan 24, 20252.30002.38002.28002.37002.37001,529,300
Jan 23, 20252.24002.30502.16002.29002.29001,248,100
Jan 22, 20252.18002.20002.11502.16002.16001,333,300
Jan 21, 20252.25002.28002.18002.19002.1900671,500
Jan 17, 20252.22002.30002.19002.22002.2200805,700
Jan 16, 20252.31002.34002.18002.22002.22001,025,500
Jan 15, 20252.30002.38002.25002.33002.33001,152,000
Jan 14, 20252.31002.33502.18002.21002.21001,426,300
Jan 13, 20252.31002.33002.23002.30002.3000950,900
Jan 10, 20252.38002.43002.31802.36002.3600831,300
Jan 8, 20252.49002.49002.36002.41002.4100961,300
Jan 7, 20252.62002.69002.48502.52002.5200998,900
Jan 6, 20252.69002.70002.57002.60002.60001,128,500
Jan 3, 20252.75002.80002.60502.68002.68001,297,400
Jan 2, 20252.40002.78002.38002.63002.63001,778,000
Dec 31, 20242.24002.35002.21002.35002.3500939,100
Dec 30, 20242.34002.34002.17002.21002.2100965,500
Dec 27, 20242.34002.35502.19002.26002.26001,721,100
Dec 26, 20242.25002.33002.21002.30002.30001,258,300
Dec 24, 20242.12002.26002.07002.25002.25001,651,100
Dec 23, 20242.30002.35402.16002.18002.18002,235,400
Dec 20, 20242.23002.35002.20002.29002.29002,614,200
Dec 19, 20242.32002.34002.24002.24002.24001,373,900
Dec 18, 20242.45002.46502.29002.29002.29002,278,900
Dec 17, 20242.60002.60902.47002.49002.49001,548,600
Dec 16, 20242.50002.65902.44002.58002.58002,624,600
Dec 13, 20242.70002.72002.45002.49002.49004,146,300
Dec 12, 20242.86002.87502.69002.69002.69001,700,300
Dec 11, 20242.90002.97002.80002.90002.90001,564,700
Dec 10, 20242.94002.95002.82502.87002.87002,088,800
Dec 9, 20242.93003.08002.91502.95002.95001,363,300
Dec 6, 20242.94002.98002.85502.94002.94001,255,200
Dec 5, 20243.05003.11002.89002.92002.92001,712,700
Dec 4, 20243.18003.18003.03003.05003.05001,313,100
Dec 3, 20243.21003.22002.94003.20003.20001,887,100
Dec 2, 20243.39003.45003.24503.26003.26001,171,300
Nov 29, 20243.32003.38003.25003.32003.3200951,200
Nov 27, 20243.13003.39003.13003.27003.27001,610,300
Nov 26, 20242.99003.27002.99003.09503.09501,802,500
Nov 25, 20242.97003.08002.93002.98002.98001,734,100
Nov 22, 20242.82003.05002.76002.94002.94001,638,200
Nov 21, 20242.83002.89502.69002.84002.84003,816,200
Nov 20, 20242.97003.00002.74002.80002.80002,424,300
Nov 19, 20242.97003.00002.88002.95002.95001,759,100
Nov 18, 20243.24003.25002.92002.99002.99002,524,800
Nov 15, 20243.16003.18002.94003.08003.08002,714,700
Nov 14, 20243.38003.38002.98003.01003.01002,582,200
Nov 13, 20243.40003.54003.26003.29003.29001,774,900
Nov 12, 20243.72003.72003.31003.33003.33002,919,300
Nov 11, 20243.95003.99003.49003.51003.51004,633,400
Nov 8, 20244.03004.12003.53003.73003.73004,660,200
Nov 7, 20243.66004.06003.63004.04004.04001,204,600
Nov 6, 20243.55003.78003.34003.57003.57004,221,600
Nov 5, 20243.35003.40003.23503.38003.3800856,100
Nov 4, 20243.52003.56003.31503.34003.34002,622,200
Nov 1, 20243.42003.56503.40003.50003.50001,901,300
Oct 31, 20244.00004.00003.33003.37003.37006,996,400
Oct 30, 20244.35004.36003.98004.00004.00001,917,400
Oct 29, 20244.50004.59004.31004.34004.34001,144,400
Oct 28, 20244.54004.69004.40004.55004.55002,207,800
Oct 25, 20244.45004.56004.42004.44004.4400726,100
Oct 24, 20244.48004.51304.39504.44004.4400530,900
Oct 23, 20244.41004.51504.37104.47004.4700414,900
Oct 22, 20244.54004.63504.38504.44004.44001,011,000
Oct 21, 20244.76004.78804.47004.52004.5200909,400
Oct 18, 20244.94805.00004.67004.80004.80002,447,800
Oct 17, 20244.50004.85004.50004.70004.70002,148,100
Oct 16, 20244.24004.53004.24004.51004.5100700,200
Oct 15, 20244.24804.32504.11004.26004.2600674,900
Oct 14, 20244.10004.20004.06704.18004.1800328,900
Oct 11, 20244.10004.38004.03004.14004.14001,101,900
Oct 10, 20244.00004.14003.92004.11004.1100848,500
Oct 9, 20244.06004.08003.93503.98003.98001,006,200
Oct 8, 20243.92004.09003.90504.06004.0600890,600
Oct 7, 20243.97004.02803.85003.91003.9100604,100
Oct 4, 20243.92003.99003.84003.98003.9800347,400
Oct 3, 20243.97003.98003.80003.90003.9000680,900
Oct 2, 20243.58004.00003.57003.97003.97001,294,100
Oct 1, 20243.61003.65003.53003.60003.6000942,400
Sep 30, 20243.62003.70003.54003.63003.6300499,200
Sep 27, 20243.49003.65503.40503.63003.6300572,200
Sep 26, 20243.51003.59503.42503.48003.4800490,600
Sep 25, 20243.51003.54803.37503.45003.45001,067,500
Sep 24, 20243.53003.61003.42003.51003.5100523,600
Sep 23, 20243.70003.75003.47503.50003.5000986,500
Sep 20, 20243.82003.86003.64003.73003.7300748,000
Sep 19, 20244.45004.45003.81003.85003.8500764,000
Sep 18, 20243.90004.01003.82903.87003.87001,020,400
Sep 17, 20244.17004.17003.75003.84003.8400929,200
Sep 16, 20244.23004.23003.66004.00004.0000932,600
Sep 13, 20244.00004.13003.87504.08004.0800791,600
Sep 12, 20244.10004.12003.90003.95003.9500354,100
Sep 11, 20244.12004.12003.95504.09004.0900605,000
Sep 10, 20244.10004.20003.98004.12004.1200627,700
Sep 9, 20244.05004.30004.05004.09004.0900530,400
Sep 6, 20244.44004.53003.99504.00504.00501,175,500
Sep 5, 20244.12004.48004.02004.44004.4400871,300
Sep 4, 20243.82004.12003.80004.10004.1000527,600
Sep 3, 20243.91004.12003.81003.85003.8500630,100
Aug 30, 20243.85003.94003.80003.93003.9300347,900
Aug 29, 20243.95003.99003.81003.81003.8100256,500
Aug 28, 20243.89003.93003.83003.92003.9200377,100
Aug 27, 20243.93003.94503.87003.93003.9300316,400
Aug 26, 20244.00004.01003.86503.97003.9700312,600
Aug 23, 20243.98004.03003.94003.99003.9900493,100
Aug 22, 20244.08004.15003.90003.96003.9600621,900
Aug 21, 20244.00004.11503.99504.08004.0800512,600
Aug 20, 20243.85004.00003.85003.99003.9900599,000
Aug 19, 20243.76003.96503.70003.84003.8400980,300
Aug 16, 20243.75003.81003.68003.75003.7500668,900
Aug 15, 20243.65003.80503.65003.75003.7500789,500
Aug 14, 20243.76003.78003.58503.59003.5900713,500
Aug 13, 20243.70003.76003.62003.75003.7500726,900
Aug 12, 20243.70003.76003.61003.68003.6800464,300
Aug 9, 20243.80003.80003.55003.67003.6700451,900
Aug 8, 20244.16004.16003.61003.64003.64001,150,200
Aug 7, 20244.01004.08003.87504.02004.02001,295,600
Aug 6, 20244.24004.25003.84003.90003.9000947,900
Aug 5, 20244.28004.49504.20504.25004.25001,559,000
Aug 2, 20244.34004.57004.25004.50004.50001,443,100
Aug 1, 20244.79004.83004.43504.51004.5100625,100
Jul 31, 20244.54004.83504.46004.69004.6900828,400
Jul 30, 20244.66004.71704.38504.47004.4700790,600
Jul 29, 20244.66004.68004.48004.63004.6300770,300
Jul 26, 20244.64004.77004.53004.67004.6700626,700
Jul 25, 20244.34004.70004.28004.60004.60001,366,300
Jul 24, 20244.25004.43004.20504.29004.29001,086,600
Jul 23, 20244.25004.32004.22004.29004.2900389,900
Jul 22, 20244.25004.32004.16004.30004.3000891,200
Jul 19, 20244.33004.36004.20004.25004.2500892,000
Jul 18, 20244.42004.45504.26504.35004.35001,471,300
Jul 17, 20244.44004.52004.32004.43004.43001,000,800
Jul 16, 20244.48004.58004.43004.51004.5100664,000
Jul 15, 20244.28004.54004.26004.45004.45002,012,300
Jul 12, 20244.18004.28003.93004.25004.25005,064,500
Jul 11, 20243.99004.24503.96004.15004.15002,672,200
Jul 10, 20243.81003.95003.79003.93003.9300628,400
Jul 9, 20243.71003.87003.63503.80003.80001,233,600
Jul 8, 20243.46003.74003.44003.73003.73002,003,100
Jul 5, 20243.50003.52003.29003.45003.45001,575,800
Jul 3, 20243.41003.50503.38003.49003.4900641,800
Jul 2, 20243.44003.47003.31003.38003.38001,546,800
Jul 1, 20243.45003.55003.37003.47003.4700638,100
Jun 28, 20243.33003.55503.12503.48003.48002,450,800
Jun 27, 20243.38003.43503.23003.33003.3300904,000
Jun 26, 20243.48003.57003.34503.36003.36001,031,100
Jun 25, 20243.73003.73003.48003.48003.48001,257,200
Jun 24, 20243.85003.90003.70003.72003.72001,005,900
Jun 21, 20243.91004.02503.82003.83003.83002,775,000
Jun 20, 20243.96004.09003.82003.86003.86001,423,800
Jun 18, 20244.30004.33003.87003.90003.90001,845,400
Jun 17, 20244.50004.77504.22004.31004.31001,816,700
Jun 14, 20244.49004.55004.32004.50004.50001,694,700
Jun 13, 20244.33004.56004.23004.53004.53001,383,600
Jun 12, 20244.40004.43004.07004.34004.34002,010,900
Jun 11, 20244.04004.33003.97004.31004.31001,034,600
Jun 10, 20243.98004.08003.89504.05004.05001,461,100
Jun 7, 20244.27004.28003.99504.00004.00001,677,600
Jun 6, 20244.30004.33004.20004.28004.28001,639,500
Jun 5, 20244.16004.36004.16004.29004.29001,528,200
Jun 4, 20244.50004.56004.11504.19004.19001,884,500
Jun 3, 20244.25004.51004.15004.50004.50001,425,200
May 31, 20244.00004.20503.98004.19004.19001,494,800
May 30, 20244.05004.15003.98003.99003.9900885,800
May 29, 20243.97004.07003.91004.02004.0200638,500
May 28, 20243.96004.06003.90004.02004.0200529,900
May 24, 20243.89003.93503.81003.92003.9200511,900
May 23, 20243.86003.97003.78003.87003.8700960,700
May 22, 20243.85003.89503.77003.84003.8400678,600
May 21, 20244.00004.20003.86003.87003.87001,391,500
May 20, 20244.37004.46003.94004.02004.02001,447,600
May 17, 20244.50004.84004.39004.39004.39002,033,100
May 16, 20243.95004.18003.91004.07004.07002,575,900
May 15, 20244.09004.21003.92003.93003.9300984,400
May 14, 20243.97004.14003.89503.93003.93001,008,100
May 13, 20243.95004.01503.75304.01004.01001,062,500
May 10, 20244.16004.26003.91003.99003.99001,024,000
May 9, 20244.11004.27504.09004.17004.1700887,200
May 8, 20243.99004.20003.94004.11004.11001,679,000
May 7, 20244.08004.16003.98004.01004.01002,001,200
May 6, 20244.25004.31804.03004.08004.08002,023,800
May 3, 20244.22004.37004.05504.19004.19001,949,000

Related Tickers

DAWN Day One Biopharmaceuticals, Inc.
7.93
+4.07%
 
ALLO Allogene Therapeutics, Inc.
1.7000
+0.59%
 
KYTX Kyverna Therapeutics, Inc.
2.2800
+2.70%
 
LXEO Lexeo Therapeutics, Inc.
4.6400
-1.49%
 
ZNTL Zentalis Pharmaceuticals, Inc.
1.4500
0.00%
 
KURA Kura Oncology, Inc.
6.47
-0.31%
 
CABA Cabaletta Bio, Inc.
1.3400
+7.20%
 
QURE uniQure N.V.
14.77
-1.53%
 
ACRV Acrivon Therapeutics, Inc.
1.4100
+6.02%
 
ALXO ALX Oncology Holdings Inc.
0.5329
+3.34%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.