Autolus Therapeutics PLC (AUTL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 3.45 | -0.06 | -1.71 | 3.51 | 3.5475 | 3.375 | 1067493 |
| 1727217300 | 3.51 | 0.01 | 0.29 | 3.53 | 3.61 | 3.42 | 522771 |
| 1727130900 | 3.5 | -0.23 | -6.17 | 3.7 | 3.75 | 3.475 | 986529 |
| 1726871700 | 3.73 | -0.12 | -3.12 | 3.82 | 3.86 | 3.64 | 747976 |
| 1726785300 | 3.85 | -0.02 | -0.52 | 4.45 | 4.45 | 3.81 | 726276 |
| 1726698900 | 3.87 | 0.03 | 0.78 | 3.89 | 4.01 | 3.8288 | 936288 |
| 1726612500 | 3.84 | -0.16 | -4.00 | 4.17 | 4.17 | 3.75 | 908353 |
| 1726526100 | 4 | -0.08 | -1.96 | 4.23 | 4.23 | 3.66 | 867644 |
| 1726266900 | 4.08 | 0.13 | 3.29 | 4 | 4.13 | 3.875 | 789076 |
| 1726180500 | 3.95 | -0.14 | -3.42 | 4.07 | 4.07 | 3.9 | 351382 |
| 1726094100 | 4.09 | -0.03 | -0.73 | 4.12 | 4.12 | 3.955 | 605027 |
| 1726007700 | 4.12 | 0.03 | 0.73 | 4.07 | 4.2 | 3.98 | 612211 |
| 1725921300 | 4.09 | 0.09 | 2.12 | 4.05 | 4.3 | 4.05 | 530411 |
| 1725662100 | 4.005 | -0.44 | -9.80 | 4.5199999 | 4.522 | 3.995 | 1147090 |
| 1725575700 | 4.44 | 0.34 | 8.29 | 4.1395 | 4.48 | 4.0199999 | 850635 |
| 1725489300 | 4.1 | 0.25 | 6.49 | 3.82 | 4.12 | 3.8 | 527618 |
| 1725402900 | 3.85 | -0.08 | -2.04 | 3.99 | 4.12 | 3.81 | 593865 |
| 1725057300 | 3.93 | 0.12 | 3.15 | 3.85 | 3.94 | 3.8 | 347889 |
| 1724970900 | 3.81 | -0.11 | -2.81 | 3.95 | 3.9902 | 3.81 | 256548 |
| 1724884500 | 3.92 | -0.01 | -0.25 | 3.89 | 3.93 | 3.83 | 377120 |
| 1724798100 | 3.93 | -0.04 | -1.01 | 3.93 | 3.945 | 3.87 | 316442 |
| 1724711700 | 3.97 | -0.02 | -0.50 | 4 | 4.01 | 3.865 | 312574 |
| 1724452500 | 3.99 | 0.03 | 0.76 | 3.98 | 4.03 | 3.94 | 493054 |
| 1724366100 | 3.96 | -0.12 | -2.94 | 4.08 | 4.15 | 3.9 | 621939 |
| 1724279700 | 4.08 | 0.09 | 2.26 | 4 | 4.115 | 3.995 | 512558 |
| 1724193300 | 3.99 | 0.15 | 3.91 | 3.85 | 4 | 3.85 | 598982 |
| 1724106900 | 3.84 | 0.08 | 2.13 | 3.76 | 3.965 | 3.7 | 980247 |
| 1723847700 | 3.76 | 0.01 | 0.27 | 3.76 | 3.81 | 3.68 | 655787 |
| 1723761300 | 3.75 | 0.16 | 4.46 | 3.65 | 3.805 | 3.65 | 789520 |
| 1723674900 | 3.59 | -0.16 | -4.27 | 3.76 | 3.78 | 3.585 | 713548 |
| 1723588500 | 3.75 | 0.07 | 1.90 | 3.66 | 3.76 | 3.62 | 719357 |
| 1723502100 | 3.68 | 0.01 | 0.27 | 3.7 | 3.7599 | 3.61 | 464156 |
| 1723242900 | 3.67 | 0.03 | 0.82 | 3.8 | 3.8 | 3.55 | 450483 |
| 1723156500 | 3.64 | -0.38 | -9.45 | 4.16 | 4.16 | 3.61 | 1148695 |
| 1723070100 | 4.0199999 | 0.12 | 3.08 | 4.01 | 4.08 | 3.875 | 1295620 |
| 1722983700 | 3.9 | -0.35 | -8.24 | 4.24 | 4.25 | 3.84 | 947911 |
| 1722897300 | 4.25 | -0.25 | -5.56 | 4.29 | 4.495 | 4.205 | 1555315 |
| 1722638100 | 4.5 | -0.01 | -0.22 | 4.37 | 4.57 | 4.25 | 1355724 |
| 1722551700 | 4.51 | -0.18 | -3.84 | 4.79 | 4.83 | 4.4349999 | 625095 |
| 1722465300 | 4.69 | 0.22 | 4.92 | 4.54 | 4.835 | 4.46 | 828385 |
| 1722378900 | 4.47 | -0.16 | -3.46 | 4.66 | 4.7166 | 4.385 | 790571 |
| 1722292500 | 4.63 | -0.04 | -0.86 | 4.66 | 4.68 | 4.48 | 770274 |
| 1722033300 | 4.67 | 0.07 | 1.52 | 4.64 | 4.7699999 | 4.53 | 626708 |
| 1721946900 | 4.6 | 0.3 | 6.98 | 4.34 | 4.7 | 4.28 | 1366037 |
| 1721860500 | 4.3 | 0.01 | 0.23 | 4.25 | 4.4303 | 4.205 | 1084888 |
| 1721774100 | 4.29 | 0 | 0.00 | 4.25 | 4.32 | 4.22 | 389953 |
| 1721687700 | 4.29 | 0.04 | 0.94 | 4.25 | 4.32 | 4.16 | 547535 |
| 1721428500 | 4.25 | -0.1 | -2.30 | 4.32 | 4.36 | 4.2 | 888604 |
| 1721342100 | 4.35 | -0.08 | -1.81 | 4.42 | 4.455 | 4.265 | 1471259 |
| 1721255700 | 4.43 | -0.08 | -1.77 | 4.4 | 4.5199999 | 4.32 | 964148 |
| 1721169300 | 4.51 | 0.06 | 1.35 | 4.48 | 4.58 | 4.4302 | 664047 |
| 1721082900 | 4.45 | 0.2 | 4.71 | 4.28 | 4.54 | 4.26 | 2012256 |
| 1720823700 | 4.25 | 0.1 | 2.41 | 4.18 | 4.28 | 3.93 | 5064334 |
| 1720737300 | 4.15 | 0.22 | 5.60 | 4.12 | 4.245 | 4 | 2632512 |
| 1720650900 | 3.93 | 0.13 | 3.42 | 3.81 | 3.95 | 3.79 | 628421 |
| 1720564500 | 3.8 | 0.07 | 1.88 | 3.71 | 3.87 | 3.635 | 1233579 |
| 1720478100 | 3.73 | 0.28 | 8.12 | 3.46 | 3.74 | 3.44 | 2003094 |
| 1720218900 | 3.45 | -0.04 | -1.15 | 3.5 | 3.52 | 3.29 | 1575805 |
| 1720040640 | 3.49 | 0.11 | 3.25 | 3.41 | 3.505 | 3.38 | 641766 |
| 1719959700 | 3.38 | -0.09 | -2.59 | 3.44 | 3.47 | 3.31 | 1546816 |
| 1719873300 | 3.47 | -0.01 | -0.29 | 3.45 | 3.5503 | 3.37 | 638111 |
| 1719614100 | 3.48 | 0.15 | 4.50 | 3.33 | 3.555 | 3.125 | 2450789 |
| 1719527700 | 3.33 | -0.03 | -0.89 | 3.38 | 3.435 | 3.23 | 903992 |
| 1719441300 | 3.36 | -0.12 | -3.45 | 3.48 | 3.57 | 3.345 | 1031119 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
