Skip to main content
Autolus Therapeutics plc (AUTL)
NASDAQ: AUTL · Real-Time Price · USD
1.550
-0.020 (-1.27%)
Dec 5, 2025, 4:00 PM EST - Market closed

Autolus Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.581.591.521.551.55-1.27%1,590,589
Dec 4, 20251.491.611.461.571.576.08%3,774,269
Dec 3, 20251.341.481.331.481.4810.45%2,619,576
Dec 2, 20251.361.401.311.341.34-2.90%1,943,502
Dec 1, 20251.401.411.321.381.38-2.13%2,652,898
Nov 28, 20251.371.441.351.411.412.92%1,443,463
Nov 26, 20251.381.401.321.371.37-1.44%2,584,951
Nov 25, 20251.351.491.311.391.3912.10%32,125,473
Nov 24, 20251.241.261.221.241.240.81%1,420,566
Nov 21, 20251.231.251.201.231.23-1,681,570
Nov 20, 20251.331.351.231.231.23-3.15%2,000,457
Nov 19, 20251.311.341.251.271.27-1.55%1,471,948
Nov 18, 20251.311.321.281.291.29-3.73%2,162,438
Nov 17, 20251.361.361.301.341.34-2.19%1,793,004
Nov 14, 20251.261.401.251.371.377.03%3,034,235
Nov 13, 20251.351.351.251.281.28-5.88%3,138,890
Nov 12, 20251.341.391.231.361.36-9.33%5,543,498
Nov 11, 20251.351.521.341.501.5013.64%2,505,511
Nov 10, 20251.371.401.321.321.32-0.75%1,545,456
Nov 7, 20251.351.361.261.331.33-2.21%2,934,463
Nov 6, 20251.381.391.341.361.36-1.81%2,296,567
Nov 5, 20251.421.431.371.391.39-1.77%1,680,532
Nov 4, 20251.491.541.401.411.41-9.62%1,971,205
Nov 3, 20251.561.631.521.561.560.65%1,825,530
Oct 31, 20251.531.591.501.551.552.65%1,496,267
Oct 30, 20251.491.551.481.511.513.42%2,070,578
Oct 29, 20251.541.561.461.461.46-5.19%2,161,942
Oct 28, 20251.641.661.521.541.54-6.67%1,753,861
Oct 27, 20251.621.671.531.651.657.84%5,079,277
Oct 24, 20251.521.571.511.531.532.00%1,276,501
Oct 23, 20251.551.571.501.501.50-3.23%1,355,989
Oct 22, 20251.641.651.551.551.55-4.91%2,010,445
Oct 21, 20251.701.711.611.631.63-4.12%1,871,706
Oct 20, 20251.701.721.641.701.704.94%3,080,339
Oct 17, 20251.651.671.581.621.62-3.57%1,921,598
Oct 16, 20251.771.791.651.681.68-2.33%2,645,278
Oct 15, 20251.661.761.661.721.726.17%2,481,536
Oct 14, 20251.591.651.581.621.62-1.82%2,167,920
Oct 13, 20251.681.731.641.651.65-0.60%2,755,254
Oct 10, 20251.771.791.621.661.66-5.68%2,809,405
Oct 9, 20251.771.801.721.761.76-3,866,650
Oct 8, 20251.501.781.501.761.7618.12%7,673,061
Oct 7, 20251.571.571.451.491.49-4.49%4,328,446
Oct 6, 20251.611.651.531.561.56-3.11%2,735,407
Oct 3, 20251.611.641.571.611.61-2,334,451
Oct 2, 20251.691.701.561.611.61-3.59%2,805,750
Oct 1, 20251.651.691.641.671.672.45%2,469,177
Sep 30, 20251.591.651.571.631.632.52%3,093,914
Sep 29, 20251.591.631.571.591.591.92%3,307,846
Sep 26, 20251.501.591.501.561.564.00%3,320,844
Sep 25, 20251.571.581.471.501.50-3.85%11,184,979
Sep 24, 20251.351.591.351.561.5615.56%9,900,813
Sep 23, 20251.371.401.331.351.35-2.17%1,937,773
Sep 22, 20251.351.401.331.381.382.99%3,694,673
Sep 19, 20251.381.411.331.341.34-1.47%3,620,518
Sep 18, 20251.281.371.281.361.367.09%5,450,984
Sep 17, 20251.341.351.261.271.27-3.79%3,385,580
Sep 16, 20251.331.371.301.321.32-6,752,577
Sep 15, 20251.401.421.301.321.32-4.35%4,008,569
Sep 12, 20251.431.461.331.381.38-3.50%5,529,252
Sep 11, 20251.421.461.391.431.433.62%8,795,256
Sep 10, 20251.381.391.341.381.380.73%3,921,935
Sep 9, 20251.431.441.351.371.37-4.20%9,831,290
Sep 8, 20251.481.491.421.431.43-2.05%2,618,243
Sep 5, 20251.451.471.401.461.460.69%8,770,767
Sep 4, 20251.461.461.401.451.450.69%1,616,595
Sep 3, 20251.451.551.431.441.442.13%7,551,229
Sep 2, 20251.491.521.391.411.41-6.00%7,668,564
Aug 29, 20251.581.591.491.501.50-4.46%2,193,276
Aug 28, 20251.591.641.531.571.57-2,746,092
Aug 27, 20251.591.621.571.571.57-2.48%1,611,947
Aug 26, 20251.621.641.531.611.610.63%3,278,892
Aug 25, 20251.751.781.601.601.60-8.57%2,070,424
Aug 22, 20251.761.811.751.751.75-1,348,627
Aug 21, 20251.711.781.711.751.751.16%2,257,131
Aug 20, 20251.761.791.701.731.73-3.35%2,421,678
Aug 19, 20251.871.891.751.791.79-4.79%2,587,345
Aug 18, 20251.791.891.781.881.885.62%3,767,389
Aug 15, 20251.851.881.651.781.78-3.78%12,157,005
Aug 14, 20251.871.981.841.851.850.54%2,466,866
Aug 13, 20252.152.191.831.841.84-14.62%4,033,564
Aug 12, 20252.502.502.112.162.16-12.75%4,172,617
Aug 11, 20252.412.522.332.472.476.01%2,937,387
Aug 8, 20252.402.402.292.332.33-0.85%1,323,475
Aug 7, 20252.312.352.272.352.351.73%1,187,954
Aug 6, 20252.362.372.252.312.31-2.53%1,595,910
Aug 5, 20252.422.422.342.372.37-0.42%1,762,961
Aug 4, 20252.352.382.312.382.381.28%1,722,232
Aug 1, 20252.342.362.232.352.35-2.08%1,354,548
Jul 31, 20252.482.502.382.402.40-3.61%2,286,037
Jul 30, 20252.462.602.422.492.492.89%2,112,542
Jul 29, 20252.522.522.332.422.42-3.59%2,067,276
Jul 28, 20252.522.592.482.512.51-0.40%2,215,813
Jul 25, 20252.652.662.502.522.52-4.55%1,123,520
Jul 24, 20252.682.702.572.642.64-1.49%2,861,260
Jul 23, 20252.642.702.532.682.682.68%1,308,937
Jul 22, 20252.452.612.412.612.617.41%1,351,545
Jul 21, 20252.572.612.432.432.430.83%1,392,990
Jul 18, 20252.432.492.392.412.41-0.41%1,498,418
Jul 17, 20252.462.472.412.422.42-0.82%784,925