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 (%)
May 28, 2021 5.300 5.540 5.200 5.230 271,321 -0.07(-1.32%)
May 27, 2021 5.340 5.430 5.210 5.300 289,367 -0.04(-0.75%)
May 26, 2021 5.260 5.370 5.200 5.340 171,764 +0.11(+2.10%)
May 25, 2021 5.280 5.380 5.190 5.230 248,551 -0.05(-0.95%)
May 24, 2021 5.530 5.630 5.270 5.280 241,958 -0.24(-4.35%)
May 21, 2021 5.380 5.690 5.380 5.520 508,637 +0.11(+2.03%)
May 20, 2021 5.370 5.600 5.340 5.410 198,831 +0.05(+0.93%)
May 19, 2021 5.450 5.550 5.330 5.360 212,299 -0.19(-3.42%)
May 18, 2021 5.390 5.650 5.333 5.550 326,980 +0.11(+2.02%)
May 17, 2021 5.440 5.572 5.300 5.440 329,664 -0.01(-0.18%)
May 14, 2021 5.080 5.500 5.080 5.450 394,403 +0.45(+9.00%)
May 13, 2021 5.500 5.750 4.930 5.000 515,848 -0.50(-9.09%)
May 12, 2021 5.400 5.990 5.186 5.500 890,816 +0.22(+4.17%)
May 11, 2021 4.940 5.290 4.810 5.280 499,674 +0.14(+2.72%)
May 10, 2021 5.470 5.470 5.110 5.140 296,294 -0.32(-5.86%)
May 07, 2021 5.250 5.500 5.250 5.460 247,816 +0.22(+4.20%)
May 06, 2021 5.500 5.588 5.160 5.240 359,518 -0.27(-4.90%)
May 05, 2021 5.790 5.800 5.500 5.510 265,443 -0.27(-4.67%)
May 04, 2021 5.950 5.950 5.640 5.780 314,560 -0.30(-4.93%)
May 03, 2021 5.980 6.180 5.860 6.080 345,967 +0.12(+2.01%)
Apr 30, 2021 6.080 6.220 5.940 5.960 374,900 -0.16(-2.61%)
Apr 29, 2021 6.060 6.180 5.930 6.120 315,113 +0.10(+1.66%)
Apr 28, 2021 6.020 6.122 5.902 6.020 278,159 -0.02(-0.33%)
Apr 27, 2021 6.270 6.310 6.010 6.040 458,912 -0.24(-3.82%)
Apr 26, 2021 6.170 6.300 6.070 6.280 318,173 +0.12(+1.95%)
Apr 23, 2021 6.030 6.280 5.950 6.160 704,900 +0.17(+2.84%)
Apr 22, 2021 5.930 6.040 5.790 5.990 883,783 +0.13(+2.22%)
Apr 21, 2021 5.790 5.870 5.650 5.860 737,778 +0.11(+1.91%)
Apr 20, 2021 5.820 6.000 5.630 5.750 643,830 -0.16(-2.71%)
Apr 19, 2021 6.010 6.110 5.650 5.910 532,041 -0.11(-1.83%)
Apr 16, 2021 6.300 6.330 6.010 6.020 651,600 -0.32(-5.05%)
Apr 15, 2021 6.580 6.650 6.300 6.340 448,475 -0.12(-1.86%)
Apr 14, 2021 6.580 6.820 6.430 6.460 501,850 -0.20(-3.00%)
Apr 13, 2021 6.560 6.660 6.420 6.660 386,625 +0.10(+1.52%)
Apr 12, 2021 6.700 6.740 6.450 6.560 458,598 -0.17(-2.53%)
Apr 09, 2021 6.880 6.970 6.650 6.730 598,600 -0.25(-3.58%)
Apr 08, 2021 6.880 7.090 6.770 6.980 225,194 +0.10(+1.45%)
Apr 07, 2021 7.090 7.190 6.850 6.880 493,559 -0.23(-3.23%)
Apr 06, 2021 7.180 7.320 7.060 7.110 230,563 -0.12(-1.66%)
Apr 05, 2021 7.280 7.350 7.020 7.230 213,021 +0.13(+1.83%)
Apr 01, 2021 7.310 7.470 7.080 7.100 392,500 -0.16(-2.20%)
Mar 31, 2021 7.100 7.390 7.000 7.260 911,455 +0.11(+1.54%)
Mar 30, 2021 6.810 7.170 6.510 7.150 542,972 +0.38(+5.61%)
Mar 29, 2021 7.000 7.130 6.700 6.770 531,060 -0.33(-4.65%)
Mar 26, 2021 7.780 7.800 6.920 7.100 635,200 -0.17(-2.34%)
Mar 25, 2021 7.230 7.314 6.880 7.270 477,080 -0.02(-0.27%)
Mar 24, 2021 7.820 7.820 7.250 7.290 647,093 -0.52(-6.66%)
Mar 23, 2021 8.190 8.380 7.760 7.810 469,616 -0.49(-5.90%)
Mar 22, 2021 8.170 8.580 8.120 8.300 595,380 +0.13(+1.59%)
Mar 19, 2021 7.920 8.320 7.880 8.170 552,900 +0.27(+3.42%)
Mar 18, 2021 8.090 8.400 7.820 7.900 585,499 -0.30(-3.66%)
Mar 17, 2021 7.840 8.250 7.770 8.200 553,988 +0.16(+1.99%)
Mar 16, 2021 8.050 8.150 7.820 8.040 897,280 -0.01(-0.12%)
Mar 15, 2021 8.050 8.380 7.900 8.050 867,051 -0.06(-0.74%)
Mar 12, 2021 8.190 8.500 8.000 8.110 1,930,500 -0.46(-5.37%)
Mar 11, 2021 8.220 8.600 8.090 8.570 1,103,785 +0.22(+2.63%)
Mar 10, 2021 8.130 8.690 8.100 8.350 1,640,083 +0.26(+3.21%)
Mar 09, 2021 8.100 8.230 7.810 8.090 1,516,444 +0.28(+3.59%)
Mar 08, 2021 7.660 8.470 7.380 7.810 4,723,593 +1.05(+15.53%)
Mar 05, 2021 6.810 6.880 6.050 6.760 1,029,600 -0.10(-1.46%)
Mar 04, 2021 7.280 7.490 6.720 6.860 858,624 -0.50(-6.79%)
Mar 03, 2021 7.310 7.770 7.180 7.360 1,264,807 +0.08(+1.10%)
Mar 02, 2021 7.490 7.720 7.250 7.280 998,169 -0.12(-1.62%)
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.