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 (%)
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%)
May 02, 2022 5.500 5.700 5.400 5.630 31,484 -0.02(-0.41%)
Apr 29, 2022 5.601 6.000 5.500 5.653 59,958 +0.15(+2.78%)
Apr 28, 2022 5.838 6.199 5.315 5.500 113,505 -0.44(-7.35%)
Apr 27, 2022 6.200 6.304 5.816 5.936 46,382 -0.35(-5.61%)
Apr 26, 2022 6.400 6.750 6.076 6.289 45,343 -0.36(-5.43%)
Apr 25, 2022 6.784 6.784 6.200 6.650 17,021 +0.15(+2.31%)
Apr 22, 2022 6.520 6.862 6.388 6.500 48,271 -0.19(-2.84%)
Apr 21, 2022 7.200 7.200 6.500 6.690 32,118 -0.20(-2.89%)
Apr 20, 2022 6.800 7.200 6.624 6.889 19,327 -0.12(-1.74%)
Apr 19, 2022 6.685 7.200 6.510 7.011 58,094 +0.35(+5.32%)
Apr 18, 2022 6.773 7.047 6.510 6.657 50,999 -0.29(-4.19%)
Apr 14, 2022 6.800 7.030 6.699 6.948 27,452 +0.06(+0.83%)
Apr 13, 2022 6.900 7.000 6.700 6.891 14,087 -0.16(-2.21%)
Apr 12, 2022 6.900 7.118 6.800 7.047 14,019 +0.11(+1.54%)
Apr 11, 2022 7.130 7.350 6.700 6.940 64,540 -0.26(-3.61%)
Apr 08, 2022 7.250 7.399 7.060 7.200 21,106 -0.05(-0.63%)
Apr 07, 2022 7.700 7.900 7.200 7.246 46,164 -0.35(-4.56%)
Apr 06, 2022 7.592 7.948 7.312 7.592 36,342 -0.01(-0.11%)
Apr 05, 2022 7.900 7.999 7.576 7.600 35,017 -0.20(-2.56%)
Apr 04, 2022 7.500 8.000 7.500 7.800 53,182 +0.10(+1.30%)
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.