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 (%)
Nov 30, 2020 5.010 5.200 4.901 5.070 738,792 +0.18(+3.68%)
Nov 27, 2020 4.830 4.950 4.680 4.890 577,800 +0.10(+2.09%)
Nov 25, 2020 4.610 4.875 4.552 4.790 555,300 +0.24(+5.27%)
Nov 24, 2020 4.500 4.740 4.400 4.550 616,167 +0.11(+2.48%)
Nov 23, 2020 4.570 4.580 4.400 4.440 505,424 -0.07(-1.55%)
Nov 20, 2020 4.660 4.740 4.470 4.510 699,200 -0.11(-2.38%)
Nov 19, 2020 4.410 4.680 4.250 4.620 925,566 +0.30(+6.94%)
Nov 18, 2020 4.730 4.790 4.310 4.320 965,168 -0.34(-7.30%)
Nov 17, 2020 4.635 4.710 4.465 4.660 723,303 +0.15(+3.33%)
Nov 16, 2020 4.700 4.840 4.410 4.510 537,529 -0.19(-4.04%)
Nov 13, 2020 4.530 4.750 4.420 4.700 611,700 +0.17(+3.75%)
Nov 12, 2020 4.460 4.855 4.400 4.530 548,222 +0.10(+2.26%)
Nov 11, 2020 4.500 4.620 4.380 4.430 575,747 -0.05(-1.12%)
Nov 10, 2020 5.000 5.020 4.450 4.480 577,372 -0.46(-9.31%)
Nov 09, 2020 4.960 5.070 4.820 4.940 674,054 +0.25(+5.33%)
Nov 06, 2020 4.540 4.720 4.400 4.690 517,800 +0.09(+1.96%)
Nov 05, 2020 4.850 4.865 4.570 4.600 417,328 -0.04(-0.86%)
Nov 04, 2020 4.350 4.770 4.340 4.640 544,837 +0.29(+6.67%)
Nov 03, 2020 4.100 4.400 4.100 4.350 560,110 +0.37(+9.30%)
Nov 02, 2020 3.760 4.180 3.760 3.980 815,419 -0.06(-1.49%)
Oct 30, 2020 4.300 4.310 4.030 4.040 756,600 -0.21(-4.94%)
Oct 29, 2020 4.190 4.330 4.060 4.250 411,259 +0.04(+0.95%)
Oct 28, 2020 4.250 4.270 4.068 4.210 339,019 -0.08(-1.86%)
Oct 27, 2020 4.400 4.450 4.230 4.290 333,664 -0.07(-1.61%)
Oct 26, 2020 4.480 4.630 4.340 4.360 305,944 -0.16(-3.54%)
Oct 23, 2020 4.570 4.780 4.360 4.520 565,400 -0.25(-5.24%)
Oct 22, 2020 4.250 4.940 4.240 4.770 711,995 +0.54(+12.77%)
Oct 21, 2020 4.450 4.460 4.230 4.230 315,039 -0.22(-4.94%)
Oct 20, 2020 4.630 4.650 4.320 4.450 518,385 -0.18(-3.89%)
Oct 19, 2020 4.730 4.740 4.420 4.630 703,235 +0.11(+2.43%)
Oct 16, 2020 4.410 4.970 4.400 4.520 1,672,800 +0.32(+7.62%)
Oct 15, 2020 4.230 4.330 4.110 4.200 525,979 -0.07(-1.64%)
Oct 14, 2020 4.460 4.470 4.250 4.270 297,074 -0.14(-3.17%)
Oct 13, 2020 4.330 4.480 4.270 4.410 339,460 +0.05(+1.15%)
Oct 12, 2020 4.340 4.460 4.210 4.360 493,393 -0.01(-0.23%)
Oct 09, 2020 4.330 4.450 4.260 4.370 467,200 +0.06(+1.39%)
Oct 08, 2020 4.780 4.780 4.210 4.310 1,057,745 -0.27(-5.90%)
Oct 07, 2020 4.010 4.610 4.000 4.580 1,203,715 +0.63(+15.95%)
Oct 06, 2020 4.080 4.140 3.940 3.950 487,477 -0.10(-2.47%)
Oct 05, 2020 3.900 4.180 3.890 4.050 750,793 +0.19(+4.92%)
Oct 02, 2020 3.900 4.000 3.830 3.860 622,400 -0.14(-3.50%)
Oct 01, 2020 4.110 4.190 3.860 4.000 845,024 -0.11(-2.68%)
Sep 30, 2020 4.200 4.270 4.010 4.110 749,408 -0.07(-1.67%)
Sep 29, 2020 4.180 4.290 4.130 4.180 745,540 -0.03(-0.71%)
Sep 28, 2020 4.470 4.570 4.190 4.210 960,950 -0.21(-4.75%)
Sep 25, 2020 4.600 4.600 4.330 4.420 1,063,400 -0.15(-3.28%)
Sep 24, 2020 4.820 4.910 4.510 4.570 1,102,468 -0.29(-5.97%)
Sep 23, 2020 4.860 5.180 4.830 4.860 636,235 -0.05(-1.02%)
Sep 22, 2020 4.970 5.200 4.800 4.910 939,774 +0.02(+0.41%)
Sep 21, 2020 5.120 5.140 4.840 4.890 404,470 -0.28(-5.42%)
Sep 18, 2020 5.200 5.253 4.990 5.170 496,100 +0.00(+0.00%)
Sep 17, 2020 5.310 5.350 5.150 5.170 410,345 -0.08(-1.52%)
Sep 16, 2020 5.370 5.440 5.200 5.250 422,520 -0.07(-1.32%)
Sep 15, 2020 5.390 5.430 5.210 5.320 414,063 -0.07(-1.30%)
Sep 14, 2020 5.190 5.440 5.180 5.390 589,491 +0.21(+4.05%)
Sep 11, 2020 5.210 5.280 5.070 5.180 336,000 -0.03(-0.58%)
Sep 10, 2020 5.470 5.515 5.130 5.210 659,509 -0.17(-3.16%)
Sep 09, 2020 5.410 5.510 5.260 5.380 390,561 -0.04(-0.74%)
Sep 08, 2020 5.360 5.590 5.160 5.420 460,449 +0.13(+2.46%)
Sep 04, 2020 5.520 5.670 5.100 5.290 682,200 -0.23(-4.17%)
Sep 03, 2020 5.970 6.230 5.360 5.520 1,148,247 -0.30(-5.15%)
Sep 02, 2020 5.710 5.970 5.620 5.820 840,168 +0.22(+3.93%)
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.