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 (%)
Jul 29, 2022 5.569 5.700 5.106 5.300 56,696 -0.20(-3.65%)
Jul 28, 2022 5.700 5.700 5.450 5.501 118,630 -0.20(-3.49%)
Jul 27, 2022 5.900 5.950 5.506 5.700 92,738 -0.18(-3.06%)
Jul 26, 2022 6.000 6.099 5.800 5.880 69,416 -0.22(-3.59%)
Jul 25, 2022 6.100 6.190 5.811 6.099 23,861 +0.10(+1.70%)
Jul 22, 2022 6.500 6.500 5.806 5.997 82,349 -0.30(-4.81%)
Jul 21, 2022 6.500 6.700 6.214 6.300 50,407 -0.30(-4.50%)
Jul 20, 2022 6.300 6.604 6.111 6.597 58,468 +0.33(+5.22%)
Jul 19, 2022 6.000 6.359 5.905 6.270 64,068 +0.37(+6.25%)
Jul 18, 2022 5.982 6.300 5.852 5.901 52,069 -0.07(-1.17%)
Jul 15, 2022 6.100 6.128 5.800 5.971 59,866 +0.19(+3.32%)
Jul 14, 2022 5.700 6.100 5.630 5.779 80,013 -0.12(-2.07%)
Jul 13, 2022 5.900 6.099 5.830 5.901 66,091 -0.15(-2.50%)
Jul 12, 2022 6.200 6.299 5.910 6.052 90,479 -0.25(-3.98%)
Jul 11, 2022 6.900 6.949 6.000 6.303 94,053 -0.64(-9.17%)
Jul 08, 2022 6.800 7.181 6.767 6.939 87,665 +0.06(+0.87%)
Jul 07, 2022 6.900 7.190 6.703 6.879 154,874 +0.13(+1.99%)
Jul 06, 2022 6.500 6.880 6.500 6.745 192,540 +0.28(+4.38%)
Jul 05, 2022 5.600 6.472 5.600 6.462 120,823 +0.76(+13.37%)
Jul 01, 2022 5.700 6.200 5.600 5.700 144,295 -0.14(-2.43%)
Jun 30, 2022 5.400 5.899 5.400 5.842 141,941 +0.21(+3.75%)
Jun 29, 2022 5.500 5.800 5.405 5.631 159,271 +0.06(+1.11%)
Jun 28, 2022 5.920 5.999 5.410 5.569 117,122 -0.21(-3.70%)
Jun 27, 2022 5.510 5.787 5.450 5.783 115,974 +0.28(+5.15%)
Jun 24, 2022 6.300 6.400 5.500 5.500 126,937 -0.67(-10.83%)
Jun 23, 2022 6.100 6.300 5.730 6.168 268,715 +0.17(+2.80%)
Jun 22, 2022 5.633 6.050 5.600 6.000 59,380 +0.20(+3.45%)
Jun 21, 2022 6.011 6.099 5.340 5.800 83,733 +0.00(+0.00%)
Jun 17, 2022 5.000 6.100 4.972 5.800 270,068 +0.92(+18.85%)
Jun 16, 2022 5.000 5.000 4.610 4.880 184,930 -0.31(-6.05%)
Jun 15, 2022 5.300 5.480 4.990 5.194 57,917 -0.32(-5.80%)
Jun 14, 2022 5.700 5.890 5.231 5.514 103,322 -0.19(-3.26%)
Jun 13, 2022 5.998 6.100 5.222 5.700 203,097 +0.18(+3.26%)
Jun 10, 2022 4.900 5.716 4.900 5.520 140,299 +0.52(+10.40%)
Jun 09, 2022 5.000 5.100 4.726 5.000 83,500 +0.10(+2.04%)
Jun 08, 2022 5.100 5.100 4.683 4.900 88,074 +0.15(+3.22%)
Jun 07, 2022 4.532 4.951 4.532 4.747 49,904 +0.08(+1.65%)
Jun 06, 2022 4.950 5.000 4.535 4.670 28,735 -0.09(-1.89%)
Jun 03, 2022 4.600 4.803 4.500 4.760 82,392 +0.17(+3.70%)
Jun 02, 2022 4.600 4.654 4.452 4.590 63,084 -0.00(-0.02%)
Jun 01, 2022 4.544 4.796 4.500 4.591 30,467 +0.04(+0.83%)
May 31, 2022 4.600 4.700 4.501 4.553 40,657 -0.05(-1.02%)
May 27, 2022 4.600 4.699 4.501 4.600 59,924 +0.00(+0.00%)
May 26, 2022 4.700 4.900 4.500 4.600 53,954 +0.00(+0.02%)
May 25, 2022 4.660 4.749 4.500 4.599 38,897 -0.05(-1.12%)
May 24, 2022 4.956 4.970 4.650 4.651 21,361 -0.35(-6.92%)
May 23, 2022 4.800 5.000 4.800 4.997 10,939 +0.20(+4.10%)
May 20, 2022 5.012 5.300 4.580 4.800 28,782 -0.10(-2.04%)
May 19, 2022 4.600 4.909 4.600 4.900 16,092 +0.10(+2.13%)
May 18, 2022 4.750 4.800 4.600 4.798 44,651 -0.00(-0.04%)
May 17, 2022 4.910 4.999 4.600 4.800 45,779 +0.12(+2.50%)
May 16, 2022 4.948 5.000 4.569 4.683 105,640 -0.06(-1.22%)
May 13, 2022 4.300 4.800 4.200 4.741 115,692 +0.52(+12.21%)
May 12, 2022 4.250 4.569 4.120 4.225 104,200 -0.16(-3.54%)
May 11, 2022 4.400 4.756 4.252 4.380 52,714 -0.11(-2.47%)
May 10, 2022 4.600 4.780 4.410 4.491 26,054 +0.04(+0.83%)
May 09, 2022 4.500 4.700 4.320 4.454 61,736 -0.13(-2.90%)
May 06, 2022 5.100 5.300 4.161 4.587 210,482 -0.52(-10.25%)
May 05, 2022 5.600 5.678 5.006 5.111 58,327 -0.41(-7.41%)
May 04, 2022 5.802 5.900 5.500 5.520 32,893 -0.28(-4.86%)
May 03, 2022 5.500 5.870 5.500 5.802 23,617 +0.17(+3.06%)
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.