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 (%)
Oct 31, 2023 15.89 15.94 15.78 15.91 162,103 +0.02(+0.13%)
Oct 30, 2023 15.90 15.91 15.81 15.89 150,063 -0.03(-0.19%)
Oct 27, 2023 15.96 15.97 15.92 15.92 159,328 -0.05(-0.31%)
Oct 26, 2023 15.97 15.98 15.96 15.97 42,409 -0.01(-0.06%)
Oct 25, 2023 15.97 15.98 15.96 15.98 52,167 +0.02(+0.13%)
Oct 24, 2023 15.97 16.00 15.96 15.96 186,902 -0.02(-0.13%)
Oct 23, 2023 15.97 15.98 15.96 15.98 35,687 -0.01(-0.06%)
Oct 20, 2023 15.97 15.99 15.96 15.99 70,381 +0.00(+0.00%)
Oct 19, 2023 15.99 16.00 15.98 15.99 100,859 +0.00(+0.00%)
Oct 18, 2023 15.98 16.00 15.98 15.99 141,148 +0.00(+0.00%)
Oct 17, 2023 15.97 16.01 15.97 15.99 134,081 +0.01(+0.06%)
Oct 16, 2023 15.98 15.98 15.96 15.98 249,601 +0.00(+0.00%)
Oct 13, 2023 15.99 16.00 15.98 15.98 150,332 -0.01(-0.06%)
Oct 12, 2023 15.98 16.01 15.98 15.99 244,344 -0.01(-0.06%)
Oct 11, 2023 16.00 16.01 15.97 16.00 283,085 -0.01(-0.06%)
Oct 10, 2023 16.00 16.01 15.99 16.01 499,577 +0.01(+0.06%)
Oct 09, 2023 16.00 16.01 15.97 16.00 821,396 +0.00(+0.00%)
Oct 06, 2023 15.95 16.03 15.94 16.00 898,585 +0.05(+0.31%)
Oct 05, 2023 16.01 16.03 15.92 15.95 8,845,830 +7.81(+95.95%)
Oct 04, 2023 8.174 8.174 7.700 8.140 48,775 -0.05(-0.61%)
Oct 03, 2023 8.230 8.230 7.910 8.190 31,844 +0.04(+0.49%)
Oct 02, 2023 7.600 8.195 7.600 8.150 79,181 +0.42(+5.43%)
Sep 29, 2023 7.940 7.970 7.620 7.730 37,839 -0.06(-0.77%)
Sep 28, 2023 8.350 8.350 7.537 7.790 98,422 -0.42(-5.12%)
Sep 27, 2023 7.650 8.300 7.520 8.210 221,764 +0.57(+7.46%)
Sep 26, 2023 7.250 7.640 7.150 7.640 77,456 +0.28(+3.80%)
Sep 25, 2023 6.850 7.389 7.130 7.360 86,762 +0.39(+5.60%)
Sep 22, 2023 7.160 7.170 6.870 6.970 78,695 -0.17(-2.45%)
Sep 21, 2023 7.100 7.220 6.760 7.145 79,854 +0.08(+1.20%)
Sep 20, 2023 6.750 7.250 6.620 7.060 386,550 +0.29(+4.22%)
Sep 19, 2023 5.900 6.820 5.784 6.774 290,130 +0.77(+12.91%)
Sep 18, 2023 5.220 6.300 5.220 6.000 186,956 +0.81(+15.61%)
Sep 15, 2023 4.950 5.260 4.900 5.190 33,936 +0.19(+3.80%)
Sep 14, 2023 4.990 5.090 4.950 5.000 29,590 -0.02(-0.40%)
Sep 13, 2023 5.010 5.050 4.865 5.020 301,220 -0.06(-1.18%)
Sep 12, 2023 4.810 5.080 4.810 5.080 80,101 +0.25(+5.18%)
Sep 11, 2023 4.920 4.920 4.800 4.830 22,482 -0.05(-1.02%)
Sep 08, 2023 4.920 4.920 4.810 4.880 18,713 -0.04(-0.81%)
Sep 07, 2023 4.870 4.961 4.860 4.920 18,820 +0.00(+0.00%)
Sep 06, 2023 4.860 4.925 4.830 4.920 8,375 +0.01(+0.20%)
Sep 05, 2023 4.940 5.000 4.850 4.910 18,514 -0.04(-0.81%)
Sep 01, 2023 5.000 5.020 4.950 4.950 7,199 +0.00(+0.00%)
Aug 31, 2023 4.900 5.150 4.900 4.950 7,613 -0.01(-0.20%)
Aug 30, 2023 5.150 5.150 4.900 4.960 32,807 +0.01(+0.20%)
Aug 29, 2023 5.000 5.050 4.950 4.950 7,380 -0.05(-1.00%)
Aug 28, 2023 4.970 5.020 4.950 5.000 24,105 +0.04(+0.70%)
Aug 25, 2023 4.910 4.970 4.910 4.965 6,636 -0.01(-0.27%)
Aug 24, 2023 5.000 5.065 4.910 4.979 12,064 -0.02(-0.43%)
Aug 23, 2023 4.975 5.230 4.972 5.000 13,605 +0.08(+1.63%)
Aug 22, 2023 4.920 5.010 4.920 4.920 7,401 +0.00(+0.00%)
Aug 21, 2023 4.920 5.040 4.920 4.920 12,944 -0.01(-0.20%)
Aug 18, 2023 4.920 5.050 4.920 4.930 9,684 +0.00(+0.00%)
Aug 17, 2023 4.930 5.100 4.920 4.930 25,876 -0.15(-2.95%)
Aug 16, 2023 5.340 5.380 5.050 5.080 10,263 -0.22(-4.15%)
Aug 15, 2023 5.140 5.300 5.034 5.300 13,807 +0.21(+4.13%)
Aug 14, 2023 5.100 5.140 4.938 5.090 29,511 +0.02(+0.39%)
Aug 11, 2023 4.990 5.070 4.920 5.070 26,317 +0.10(+2.01%)
Aug 10, 2023 5.000 5.140 4.960 4.970 19,318 -0.09(-1.78%)
Aug 09, 2023 5.170 5.170 5.040 5.060 5,130 +0.01(+0.20%)
Aug 08, 2023 5.230 5.230 5.035 5.050 13,916 -0.13(-2.51%)
Aug 07, 2023 5.230 5.290 5.090 5.180 16,078 -0.14(-2.63%)
Aug 04, 2023 5.210 5.320 5.080 5.320 20,018 +0.09(+1.72%)
Aug 03, 2023 5.150 5.350 5.150 5.230 73,321 +0.15(+2.95%)
Aug 02, 2023 4.920 5.080 4.920 5.080 10,025 +0.10(+2.01%)
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.