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

Orchard Therapeutics Plc ADR (NQ: ORTX )

N/A 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 (%)
Jan 31, 2023 0.5600 0.5700 0.5550 0.5566 73,372 -0.01(-2.25%)
Jan 30, 2023 0.5830 0.5830 0.5400 0.5694 343,155 +0.00(+0.58%)
Jan 27, 2023 0.5800 0.5998 0.5400 0.5661 463,711 -0.03(-5.62%)
Jan 26, 2023 0.6000 0.6080 0.5700 0.5998 200,938 +0.02(+3.75%)
Jan 25, 2023 0.5900 0.6173 0.5700 0.5781 285,391 -0.03(-5.23%)
Jan 24, 2023 0.6200 0.6224 0.5850 0.6100 291,142 -0.02(-3.02%)
Jan 23, 2023 0.6600 0.6600 0.6248 0.6290 319,321 -0.02(-3.22%)
Jan 20, 2023 0.6600 0.6600 0.6190 0.6499 210,963 +0.01(+1.87%)
Jan 19, 2023 0.6200 0.6500 0.6150 0.6380 329,429 +0.01(+2.26%)
Jan 18, 2023 0.6200 0.6700 0.6000 0.6239 771,005 +0.00(+0.63%)
Jan 17, 2023 0.6240 0.6240 0.5902 0.6200 418,665 +0.01(+1.91%)
Jan 13, 2023 0.5908 0.6299 0.5700 0.6084 294,819 +0.01(+2.17%)
Jan 12, 2023 0.6400 0.6400 0.5700 0.5955 723,342 -0.02(-3.95%)
Jan 11, 2023 0.6300 0.6300 0.6000 0.6200 256,268 +0.00(+0.50%)
Jan 10, 2023 0.6500 0.6500 0.5701 0.6169 916,196 -0.04(-6.16%)
Jan 09, 2023 0.5666 0.6574 0.5500 0.6574 1,165,028 +0.08(+13.34%)
Jan 06, 2023 0.5630 0.5950 0.5300 0.5800 2,641,615 -0.05(-7.94%)
Jan 05, 2023 0.6883 0.7200 0.6016 0.6300 29,319,192 +0.11(+22.33%)
Jan 04, 2023 0.4600 0.5188 0.4600 0.5150 1,147,114 +0.08(+17.05%)
Jan 03, 2023 0.3700 0.4400 0.3712 0.4400 776,682 +0.07(+18.60%)
Dec 30, 2022 0.3650 0.3800 0.3621 0.3710 774,767 +0.00(+1.34%)
Dec 29, 2022 0.3700 0.3946 0.3620 0.3661 607,843 +0.00(+0.30%)
Dec 28, 2022 0.3668 0.3751 0.3601 0.3650 438,953 -0.00(-0.84%)
Dec 27, 2022 0.3800 0.3900 0.3650 0.3681 539,759 -0.01(-2.82%)
Dec 23, 2022 0.3800 0.3837 0.3750 0.3788 182,574 -0.00(-0.32%)
Dec 22, 2022 0.3880 0.3899 0.3750 0.3800 581,317 -0.01(-2.26%)
Dec 21, 2022 0.4000 0.4000 0.3850 0.3888 232,427 -0.00(-0.31%)
Dec 20, 2022 0.4100 0.4100 0.3851 0.3900 489,901 -0.01(-1.27%)
Dec 19, 2022 0.4150 0.4332 0.3950 0.3950 1,341,049 -0.02(-4.82%)
Dec 16, 2022 0.4300 0.4490 0.4150 0.4150 1,038,885 -0.03(-5.68%)
Dec 15, 2022 0.4400 0.4499 0.4299 0.4400 1,048,320 +0.00(+0.00%)
Dec 14, 2022 0.4400 0.4499 0.4372 0.4400 327,993 +0.00(+0.02%)
Dec 13, 2022 0.4600 0.4800 0.4350 0.4399 1,309,034 -0.05(-10.55%)
Dec 12, 2022 0.4300 0.5200 0.4300 0.4918 1,944,462 +0.06(+14.37%)
Dec 09, 2022 0.4300 0.4398 0.4300 0.4300 222,798 +0.00(+0.00%)
Dec 08, 2022 0.4388 0.4398 0.4300 0.4300 166,562 -0.01(-1.15%)
Dec 07, 2022 0.4380 0.4500 0.4300 0.4350 390,679 -0.00(-0.68%)
Dec 06, 2022 0.4500 0.4577 0.4350 0.4380 213,249 -0.01(-2.62%)
Dec 05, 2022 0.4505 0.4599 0.4354 0.4498 151,761 -0.01(-2.17%)
Dec 02, 2022 0.4400 0.4668 0.4355 0.4598 358,053 +0.02(+4.50%)
Dec 01, 2022 0.4405 0.4501 0.4350 0.4400 496,840 -0.00(-0.52%)
Nov 30, 2022 0.4400 0.4600 0.4400 0.4423 149,714 -0.00(-0.83%)
Nov 29, 2022 0.4460 0.4499 0.4400 0.4460 165,919 +0.00(+0.22%)
Nov 28, 2022 0.4500 0.4600 0.4450 0.4450 225,298 -0.00(-0.27%)
Nov 25, 2022 0.4599 0.4599 0.4461 0.4462 17,972 +0.00(+0.04%)
Nov 23, 2022 0.4500 0.4600 0.4450 0.4460 106,827 -0.00(-0.89%)
Nov 22, 2022 0.4500 0.4597 0.4451 0.4500 169,244 +0.00(+0.90%)
Nov 21, 2022 0.4400 0.4590 0.4400 0.4460 211,267 +0.01(+1.34%)
Nov 18, 2022 0.4350 0.4650 0.4350 0.4401 243,392 -0.00(-0.47%)
Nov 17, 2022 0.4470 0.4690 0.4351 0.4422 265,809 -0.00(-0.63%)
Nov 16, 2022 0.4442 0.4600 0.4430 0.4450 157,433 -0.01(-1.11%)
Nov 15, 2022 0.4500 0.4700 0.4356 0.4500 188,332 -0.00(-0.02%)
Nov 14, 2022 0.4759 0.4759 0.4411 0.4501 265,521 -0.02(-4.21%)
Nov 11, 2022 0.4400 0.4699 0.4350 0.4699 132,986 +0.03(+6.87%)
Nov 10, 2022 0.4303 0.4498 0.4303 0.4397 147,184 +0.01(+2.23%)
Nov 09, 2022 0.4400 0.4500 0.4300 0.4301 496,475 -0.01(-3.15%)
Nov 08, 2022 0.4400 0.4500 0.4400 0.4441 102,251 -0.00(-0.38%)
Nov 07, 2022 0.4351 0.4599 0.4300 0.4458 294,123 -0.01(-2.24%)
Nov 04, 2022 0.4500 0.4599 0.4353 0.4560 193,275 +0.01(+1.97%)
Nov 03, 2022 0.4480 0.4600 0.4440 0.4472 156,214 -0.00(-0.53%)
Nov 02, 2022 0.4600 0.4637 0.4480 0.4496 153,636 -0.00(-0.13%)
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.