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, 2023 5.160 5.240 5.120 5.210 6,241 +0.06(+1.17%)
Jun 29, 2023 5.140 5.210 5.080 5.150 19,137 -0.05(-0.96%)
Jun 28, 2023 5.220 5.220 5.036 5.200 13,115 -0.03(-0.57%)
Jun 27, 2023 5.300 5.470 5.050 5.230 31,418 -0.07(-1.32%)
Jun 26, 2023 5.500 5.545 5.110 5.300 81,955 -0.05(-0.93%)
Jun 23, 2023 4.850 5.350 4.850 5.350 56,965 +0.47(+9.63%)
Jun 22, 2023 4.940 4.950 4.850 4.880 17,902 -0.17(-3.37%)
Jun 21, 2023 4.900 5.050 4.820 5.050 12,152 +0.20(+4.12%)
Jun 20, 2023 4.810 4.900 4.810 4.850 31,469 -0.21(-4.15%)
Jun 16, 2023 4.940 5.080 4.810 5.060 82,202 +0.15(+3.05%)
Jun 15, 2023 5.000 5.090 4.910 4.910 24,350 -0.04(-0.81%)
Jun 14, 2023 4.990 5.037 4.920 4.950 25,275 -0.05(-1.00%)
Jun 13, 2023 5.010 5.090 4.920 5.000 34,731 +0.00(+0.00%)
Jun 12, 2023 4.900 5.124 4.900 5.000 29,006 +0.13(+2.67%)
Jun 09, 2023 4.970 5.030 4.870 4.870 38,268 -0.10(-2.01%)
Jun 08, 2023 5.110 5.110 4.930 4.970 20,306 -0.11(-2.17%)
Jun 07, 2023 5.090 5.149 5.020 5.080 16,006 -0.07(-1.36%)
Jun 06, 2023 4.960 5.150 4.950 5.150 31,785 +0.22(+4.46%)
Jun 05, 2023 4.910 5.100 4.900 4.930 40,372 -0.17(-3.33%)
Jun 02, 2023 4.980 5.180 4.910 5.100 18,595 +0.12(+2.41%)
Jun 01, 2023 4.900 4.990 4.850 4.980 19,329 +0.15(+3.11%)
May 31, 2023 4.880 5.070 4.800 4.830 30,695 -0.08(-1.63%)
May 30, 2023 5.050 5.130 4.910 4.910 16,382 -0.26(-5.03%)
May 26, 2023 5.016 5.240 5.016 5.170 21,014 +0.20(+3.92%)
May 25, 2023 5.320 5.589 4.800 4.975 59,292 -0.29(-5.42%)
May 24, 2023 5.220 5.480 5.080 5.260 12,242 -0.01(-0.19%)
May 23, 2023 5.670 5.740 5.120 5.270 82,482 -0.47(-8.19%)
May 22, 2023 5.690 5.928 5.650 5.740 104,194 +0.28(+5.13%)
May 19, 2023 5.340 5.580 5.200 5.460 96,688 +0.37(+7.27%)
May 18, 2023 5.410 5.510 4.760 5.090 116,325 -0.26(-4.86%)
May 17, 2023 5.380 5.475 5.270 5.350 61,256 -0.05(-0.93%)
May 16, 2023 5.330 5.530 5.300 5.400 76,136 +0.02(+0.37%)
May 15, 2023 5.480 5.700 5.220 5.380 187,816 +0.24(+4.67%)
May 12, 2023 5.500 5.516 5.110 5.140 45,730 -0.36(-6.55%)
May 11, 2023 5.740 5.800 5.300 5.500 40,987 -0.28(-4.84%)
May 10, 2023 5.690 5.900 5.483 5.780 98,466 +0.09(+1.58%)
May 09, 2023 5.850 5.940 5.450 5.690 61,152 -0.14(-2.40%)
May 08, 2023 4.960 5.830 4.960 5.830 132,239 +0.96(+19.71%)
May 05, 2023 4.820 4.950 4.790 4.870 29,857 +0.06(+1.25%)
May 04, 2023 4.710 4.910 4.670 4.810 34,115 +0.08(+1.69%)
May 03, 2023 4.990 4.990 4.610 4.730 147,712 +0.05(+1.07%)
May 02, 2023 4.850 4.940 4.600 4.680 42,311 -0.16(-3.31%)
May 01, 2023 4.770 4.940 4.770 4.840 18,688 +0.03(+0.62%)
Apr 28, 2023 4.960 4.980 4.790 4.810 19,364 -0.07(-1.43%)
Apr 27, 2023 4.680 5.065 4.660 4.880 23,874 +0.21(+4.39%)
Apr 26, 2023 4.930 5.000 4.660 4.675 19,170 -0.11(-2.20%)
Apr 25, 2023 4.840 4.979 4.780 4.780 47,610 +0.06(+1.27%)
Apr 24, 2023 4.730 5.041 4.720 4.720 8,081 -0.11(-2.28%)
Apr 21, 2023 4.910 4.912 4.720 4.830 34,979 -0.07(-1.43%)
Apr 20, 2023 5.030 5.090 4.870 4.900 13,557 -0.10(-2.00%)
Apr 19, 2023 5.080 5.260 4.980 5.000 67,832 +0.01(+0.20%)
Apr 18, 2023 5.100 5.200 4.980 4.990 11,953 -0.06(-1.19%)
Apr 17, 2023 4.930 5.250 4.930 5.050 17,918 +0.04(+0.70%)
Apr 14, 2023 5.080 5.120 4.995 5.015 31,080 -0.03(-0.59%)
Apr 13, 2023 4.810 5.145 4.810 5.045 60,536 +0.24(+4.89%)
Apr 12, 2023 5.140 5.311 4.750 4.810 93,601 -0.35(-6.78%)
Apr 11, 2023 5.170 5.670 5.122 5.160 154,510 -0.07(-1.34%)
Apr 10, 2023 5.240 5.640 5.170 5.230 44,689 -0.12(-2.24%)
Apr 06, 2023 5.280 5.500 5.200 5.350 44,004 +0.13(+2.49%)
Apr 05, 2023 5.120 5.550 4.900 5.220 51,491 +0.06(+1.11%)
Apr 04, 2023 5.440 5.484 5.130 5.162 29,576 -0.28(-5.10%)
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.