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 (%)
Feb 28, 2023 4.780 4.783 4.500 4.600 36,271 -0.20(-4.17%)
Feb 27, 2023 4.800 4.999 4.650 4.800 32,852 -0.02(-0.41%)
Feb 24, 2023 4.701 5.300 4.700 4.820 170,151 -0.68(-12.36%)
Feb 23, 2023 5.500 5.911 5.250 5.500 9,186 +0.01(+0.27%)
Feb 22, 2023 5.220 5.600 5.220 5.485 56,146 -0.01(-0.27%)
Feb 21, 2023 6.479 6.500 5.180 5.500 153,018 -0.50(-8.33%)
Feb 17, 2023 6.100 6.200 5.601 6.000 19,573 +0.00(+0.02%)
Feb 16, 2023 5.400 6.200 5.139 5.999 107,414 +0.63(+11.73%)
Feb 15, 2023 5.100 5.600 4.560 5.369 72,741 +0.37(+7.44%)
Feb 14, 2023 4.800 5.000 4.751 4.997 43,348 +0.21(+4.30%)
Feb 13, 2023 4.900 5.000 4.750 4.791 34,073 -0.03(-0.64%)
Feb 10, 2023 5.200 5.217 4.800 4.822 74,019 -0.52(-9.68%)
Feb 09, 2023 5.679 5.850 5.329 5.339 28,215 -0.07(-1.29%)
Feb 08, 2023 6.000 6.000 5.221 5.409 19,233 +0.05(+0.91%)
Feb 07, 2023 5.401 5.410 5.210 5.360 20,140 -0.04(-0.74%)
Feb 06, 2023 5.800 5.900 5.400 5.400 19,490 -0.37(-6.48%)
Feb 03, 2023 5.599 5.890 5.500 5.774 22,060 +0.09(+1.53%)
Feb 02, 2023 5.900 5.900 5.500 5.687 15,397 -0.01(-0.23%)
Feb 01, 2023 5.500 5.700 5.440 5.700 14,678 +0.13(+2.41%)
Jan 31, 2023 5.600 5.700 5.550 5.566 7,337 -0.13(-2.25%)
Jan 30, 2023 5.830 5.830 5.400 5.694 34,315 +0.03(+0.58%)
Jan 27, 2023 5.800 5.998 5.400 5.661 46,371 -0.34(-5.62%)
Jan 26, 2023 6.000 6.080 5.700 5.998 20,093 +0.22(+3.75%)
Jan 25, 2023 5.900 6.173 5.700 5.781 28,539 -0.32(-5.23%)
Jan 24, 2023 6.200 6.224 5.850 6.100 29,114 -0.19(-3.02%)
Jan 23, 2023 6.600 6.600 6.248 6.290 31,932 -0.21(-3.22%)
Jan 20, 2023 6.600 6.600 6.190 6.499 21,096 +0.12(+1.87%)
Jan 19, 2023 6.200 6.500 6.150 6.380 32,942 +0.14(+2.26%)
Jan 18, 2023 6.200 6.700 6.000 6.239 77,100 +0.04(+0.63%)
Jan 17, 2023 6.240 6.240 5.902 6.200 41,866 +0.12(+1.91%)
Jan 13, 2023 5.908 6.299 5.700 6.084 29,481 +0.13(+2.17%)
Jan 12, 2023 6.400 6.400 5.700 5.955 72,334 -0.25(-3.95%)
Jan 11, 2023 6.300 6.300 6.000 6.200 25,626 +0.03(+0.50%)
Jan 10, 2023 6.500 6.500 5.701 6.169 91,619 -0.41(-6.16%)
Jan 09, 2023 5.666 6.574 5.500 6.574 116,502 +0.77(+13.34%)
Jan 06, 2023 5.630 5.950 5.300 5.800 264,161 -0.50(-7.94%)
Jan 05, 2023 6.883 7.200 6.016 6.300 2,931,919 +1.15(+22.33%)
Jan 04, 2023 4.600 5.188 4.600 5.150 114,711 +0.75(+17.05%)
Jan 03, 2023 3.700 4.400 3.712 4.400 77,668 +0.69(+18.60%)
Dec 30, 2022 3.650 3.800 3.621 3.710 77,476 +0.05(+1.34%)
Dec 29, 2022 3.700 3.946 3.620 3.661 60,784 +0.01(+0.30%)
Dec 28, 2022 3.668 3.751 3.601 3.650 43,895 -0.03(-0.84%)
Dec 27, 2022 3.800 3.900 3.650 3.681 53,975 -0.11(-2.82%)
Dec 23, 2022 3.800 3.837 3.750 3.788 18,257 -0.01(-0.32%)
Dec 22, 2022 3.880 3.899 3.750 3.800 58,131 -0.09(-2.26%)
Dec 21, 2022 4.000 4.000 3.850 3.888 23,242 -0.01(-0.31%)
Dec 20, 2022 4.100 4.100 3.851 3.900 48,990 -0.05(-1.27%)
Dec 19, 2022 4.150 4.332 3.950 3.950 134,104 -0.20(-4.82%)
Dec 16, 2022 4.300 4.490 4.150 4.150 103,888 -0.25(-5.68%)
Dec 15, 2022 4.400 4.499 4.299 4.400 104,832 +0.00(+0.00%)
Dec 14, 2022 4.400 4.499 4.372 4.400 32,799 +0.00(+0.02%)
Dec 13, 2022 4.600 4.800 4.350 4.399 130,903 -0.52(-10.55%)
Dec 12, 2022 4.300 5.200 4.300 4.918 194,446 +0.62(+14.37%)
Dec 09, 2022 4.300 4.398 4.300 4.300 22,279 +0.00(+0.00%)
Dec 08, 2022 4.388 4.398 4.300 4.300 16,656 -0.05(-1.15%)
Dec 07, 2022 4.380 4.500 4.300 4.350 39,067 -0.03(-0.68%)
Dec 06, 2022 4.500 4.577 4.350 4.380 21,324 -0.12(-2.62%)
Dec 05, 2022 4.505 4.599 4.354 4.498 15,176 -0.10(-2.17%)
Dec 02, 2022 4.400 4.668 4.355 4.598 35,805 +0.20(+4.50%)
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.