Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchard Therapeutics Plc ADR (NQ: ORTX )

16.70 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.300 7.700 6.900 7.120 151,438 -0.28(-3.78%)
Mar 30, 2022 7.800 7.990 7.325 7.400 69,564 -0.40(-5.13%)
Mar 29, 2022 7.818 8.130 7.430 7.800 46,145 +0.30(+4.00%)
Mar 28, 2022 7.700 7.960 7.440 7.500 40,477 -0.20(-2.60%)
Mar 25, 2022 7.978 8.000 7.560 7.700 27,580 -0.07(-0.89%)
Mar 24, 2022 8.100 8.329 7.511 7.769 48,479 -0.18(-2.28%)
Mar 23, 2022 7.800 8.450 7.700 7.950 59,822 -0.02(-0.25%)
Mar 22, 2022 8.000 8.875 7.597 7.970 62,544 -0.12(-1.47%)
Mar 21, 2022 8.500 8.800 7.800 8.089 33,870 -0.41(-4.84%)
Mar 18, 2022 7.800 8.700 7.583 8.500 124,857 +0.83(+10.88%)
Mar 17, 2022 7.047 7.700 7.047 7.666 61,402 +0.43(+5.96%)
Mar 16, 2022 7.280 7.800 6.800 7.235 84,392 +0.12(+1.67%)
Mar 15, 2022 7.000 7.300 6.900 7.116 51,732 -0.04(-0.59%)
Mar 14, 2022 7.200 7.500 6.900 7.158 74,442 +0.16(+2.26%)
Mar 11, 2022 7.300 7.500 6.901 7.000 40,304 -0.36(-4.94%)
Mar 10, 2022 7.247 7.640 6.800 7.364 124,581 -0.14(-1.81%)
Mar 09, 2022 7.400 8.100 7.250 7.500 96,184 +0.36(+5.06%)
Mar 08, 2022 7.400 8.054 6.990 7.139 102,394 -0.34(-4.56%)
Mar 07, 2022 7.631 7.810 7.310 7.480 69,936 -0.27(-3.48%)
Mar 04, 2022 8.200 8.200 7.630 7.750 70,789 -0.55(-6.63%)
Mar 03, 2022 8.900 9.200 8.167 8.300 81,798 -0.65(-7.22%)
Mar 02, 2022 8.600 9.182 8.500 8.946 87,968 +0.25(+2.85%)
Mar 01, 2022 8.776 9.200 8.500 8.698 58,367 -0.19(-2.18%)
Feb 28, 2022 8.800 9.200 8.622 8.892 45,223 -0.19(-2.11%)
Feb 25, 2022 9.200 9.669 9.005 9.084 42,011 -0.10(-1.06%)
Feb 24, 2022 9.000 9.350 8.450 9.181 82,713 -0.11(-1.14%)
Feb 23, 2022 9.451 9.827 9.120 9.287 37,120 -0.16(-1.74%)
Feb 22, 2022 9.800 10.00 9.300 9.451 45,879 -0.41(-4.17%)
Feb 18, 2022 9.862 0 -0.34(-3.31%)
Feb 17, 2022 10.80 10.80 10.10 10.20 25,283 -0.60(-5.56%)
Feb 16, 2022 10.90 10.90 10.50 10.80 15,079 -0.20(-1.82%)
Feb 15, 2022 10.70 11.10 10.40 11.00 38,752 +0.40(+3.77%)
Feb 14, 2022 10.80 10.90 10.40 10.60 21,789 -0.10(-0.93%)
Feb 11, 2022 11.90 12.10 10.50 10.70 57,239 -1.00(-8.55%)
Feb 10, 2022 11.90 12.30 11.50 11.70 34,677 -0.40(-3.31%)
Feb 09, 2022 11.30 12.10 11.05 12.10 63,007 +0.80(+7.08%)
Feb 08, 2022 11.90 11.90 11.00 11.30 67,696 -0.50(-4.24%)
Feb 07, 2022 11.30 11.80 11.30 11.80 51,387 +0.50(+4.42%)
Feb 04, 2022 11.20 11.70 10.60 11.30 174,109 +0.80(+7.62%)
Feb 03, 2022 10.80 10.10 10.50 36,353 -0.40(-3.67%)
Feb 02, 2022 11.10 11.40 10.60 10.90 63,736 -0.10(-0.91%)
Feb 01, 2022 10.10 11.10 10.00 11.00 61,530 +0.80(+7.84%)
Jan 31, 2022 9.000 10.20 10.20 45,412 +1.44(+16.46%)
Jan 28, 2022 8.900 9.082 8.325 8.758 29,358 -0.07(-0.77%)
Jan 27, 2022 9.700 10.20 8.641 8.826 51,543 -0.65(-6.87%)
Jan 26, 2022 10.20 10.82 9.404 9.477 38,913 -0.42(-4.22%)
Jan 25, 2022 9.700 10.20 9.500 9.895 51,160 +0.13(+1.29%)
Jan 24, 2022 9.800 9.948 8.800 9.769 86,873 -0.33(-3.28%)
Jan 21, 2022 10.70 10.80 9.800 10.10 93,296 -0.60(-5.61%)
Jan 20, 2022 11.30 11.30 10.40 10.70 94,822 +0.20(+1.90%)
Jan 19, 2022 11.30 11.40 10.40 10.50 102,901 -0.90(-7.89%)
Jan 18, 2022 12.50 12.50 11.20 11.40 100,743 -1.00(-8.06%)
Jan 14, 2022 12.40 0 -0.20(-1.59%)
Jan 13, 2022 12.70 13.00 12.24 12.60 46,178 +0.10(+0.80%)
Jan 12, 2022 13.20 13.80 12.50 12.50 39,107 -0.50(-3.85%)
Jan 11, 2022 12.60 13.10 12.55 13.00 31,637 +0.40(+3.17%)
Jan 10, 2022 13.10 13.10 12.10 12.60 41,244 -0.10(-0.79%)
Jan 07, 2022 12.80 13.50 12.60 12.70 45,818 -0.40(-3.05%)
Jan 06, 2022 12.90 13.70 12.60 13.10 54,216 +0.20(+1.55%)
Jan 05, 2022 14.10 14.35 12.80 12.90 103,969 -1.20(-8.51%)
Jan 04, 2022 15.10 15.20 14.00 14.10 125,685 -1.00(-6.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.