Canada markets open in 3 hours 13 minutes

Orchard Therapeutics plc (ORTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.5770+0.0427 (+7.99%)
At close: 04:00PM EDT
0.5900 +0.01 (+2.25%)
Pre-Market: 06:16AM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.53000.58000.52000.58000.58001,119,400
Aug 04, 20220.53000.55000.52000.53000.5300713,700
Aug 03, 20220.54000.55000.52000.54000.5400941,600
Aug 02, 20220.51000.54000.51000.53000.5300764,500
Aug 01, 20220.55000.56000.52000.52000.52002,076,200
Jul 29, 20220.56000.57000.51000.53000.5300562,900
Jul 28, 20220.57000.57000.55000.55000.55001,186,300
Jul 27, 20220.59000.59000.55000.57000.5700927,400
Jul 26, 20220.60000.61000.58000.59000.5900694,200
Jul 25, 20220.61000.62000.58000.61000.6100238,600
Jul 22, 20220.65000.65000.58000.60000.6000814,100
Jul 21, 20220.65000.67000.62000.63000.6300504,100
Jul 20, 20220.63000.66000.61000.66000.6600584,700
Jul 19, 20220.60000.64000.59000.63000.6300643,900
Jul 18, 20220.60000.63000.59000.59000.5900520,800
Jul 15, 20220.61000.61000.58000.60000.6000590,700
Jul 14, 20220.57000.61000.56000.58000.5800801,800
Jul 13, 20220.59000.61000.58000.59000.5900660,900
Jul 12, 20220.62000.63000.59000.61000.6100904,800
Jul 11, 20220.69000.69000.60000.63000.6300940,100
Jul 08, 20220.68000.72000.68000.69000.6900874,700
Jul 07, 20220.69000.72000.67000.69000.69001,559,700
Jul 06, 20220.65000.69000.65000.67000.67001,925,400
Jul 05, 20220.56000.65000.56000.65000.65001,206,800
Jul 01, 20220.57000.62000.56000.57000.57001,424,600
Jun 30, 20220.54000.59000.54000.58000.58001,419,300
Jun 29, 20220.55000.58000.54000.56000.56001,594,600
Jun 28, 20220.59000.60000.54000.56000.56001,171,200
Jun 27, 20220.55000.58000.55000.58000.58001,163,200
Jun 24, 20220.63000.64000.55000.55000.55001,255,300
Jun 23, 20220.61000.63000.57000.62000.62002,687,100
Jun 22, 20220.56000.61000.56000.60000.6000593,800
Jun 21, 20220.60000.61000.53000.58000.5800837,300
Jun 17, 20220.50000.61000.50000.58000.58002,700,100
Jun 16, 20220.50000.50000.46000.49000.49001,849,300
Jun 15, 20220.53000.55000.50000.52000.5200579,200
Jun 14, 20220.57000.59000.52000.55000.55001,033,000
Jun 13, 20220.60000.61000.52000.57000.57002,031,000
Jun 10, 20220.49000.57000.49000.55000.55001,401,900
Jun 09, 20220.50000.51000.47000.50000.5000834,900
Jun 08, 20220.51000.51000.47000.49000.4900881,700
Jun 07, 20220.45000.50000.45000.47000.4700499,000
Jun 06, 20220.50000.50000.45000.47000.4700287,400
Jun 03, 20220.46000.48000.45000.48000.4800823,700
Jun 02, 20220.46000.47000.45000.46000.4600630,600
Jun 01, 20220.45000.48000.45000.46000.4600304,700
May 31, 20220.46000.47000.45000.46000.4600406,600
May 27, 20220.46000.47000.45000.46000.4600599,200
May 26, 20220.47000.49000.45000.46000.4600540,000
May 25, 20220.47000.47000.45000.46000.4600389,400
May 24, 20220.50000.50000.47000.47000.4700213,600
May 23, 20220.48000.50000.48000.50000.5000109,400
May 20, 20220.50000.53000.46000.48000.4800292,400
May 19, 20220.46000.49000.46000.49000.4900164,000
May 18, 20220.48000.48000.46000.48000.4800447,600
May 17, 20220.49000.50000.46000.48000.4800457,800
May 16, 20220.49000.50000.46000.47000.47001,056,400
May 13, 20220.43000.48000.42000.47000.47001,156,800
May 12, 20220.43000.46000.41000.42000.42001,042,000
May 11, 20220.44000.48000.43000.44000.4400526,900
May 10, 20220.46000.48000.44000.45000.4500260,500
May 09, 20220.45000.47000.43000.45000.4500617,200
May 06, 20220.51000.53000.42000.46000.46002,104,800
May 05, 20220.56000.57000.50000.51000.5100583,700
May 04, 20220.58000.59000.55000.55000.5500331,000
May 03, 20220.55000.59000.55000.58000.5800236,200
May 02, 20220.55000.57000.54000.56000.5600315,300
Apr 29, 20220.56000.60000.55000.57000.5700599,400
Apr 28, 20220.58000.62000.53000.55000.55001,133,000
Apr 27, 20220.62000.63000.58000.59000.5900464,400
Apr 26, 20220.64000.68000.61000.63000.6300453,400
Apr 25, 20220.68000.68000.62000.67000.6700170,100
Apr 22, 20220.65000.69000.64000.65000.6500482,700
Apr 21, 20220.72000.72000.65000.67000.6700321,200
Apr 20, 20220.68000.72000.66000.69000.6900193,300
Apr 19, 20220.67000.72000.65000.70000.7000580,900
Apr 18, 20220.68000.70000.65000.67000.6700510,000
Apr 14, 20220.68000.70000.67000.69000.6900274,500
Apr 13, 20220.69000.70000.67000.69000.6900140,900
Apr 12, 20220.69000.71000.68000.70000.7000140,200
Apr 11, 20220.71000.74000.67000.69000.6900645,400
Apr 08, 20220.73000.74000.71000.72000.7200211,100
Apr 07, 20220.77000.79000.72000.72000.7200461,600
Apr 06, 20220.76000.79000.73000.76000.7600363,400
Apr 05, 20220.79000.80000.76000.76000.7600350,200
Apr 04, 20220.75000.80000.75000.78000.7800531,800
Apr 01, 20220.72000.77000.71000.77000.7700619,100
Mar 31, 20220.73000.77000.69000.71000.71001,514,400
Mar 30, 20220.78000.80000.73000.74000.7400695,600
Mar 29, 20220.78000.81000.74000.78000.7800461,500
Mar 28, 20220.77000.80000.74000.75000.7500404,800
Mar 25, 20220.80000.80000.76000.77000.7700267,800
Mar 24, 20220.81000.83000.75000.78000.7800485,500
Mar 23, 20220.78000.85000.77000.80000.8000598,200
Mar 22, 20220.80000.89000.76000.80000.8000627,900
Mar 21, 20220.85000.88000.78000.81000.8100338,700
Mar 18, 20220.78000.87000.76000.85000.85001,248,600
Mar 17, 20220.70000.77000.70000.77000.7700614,000
Mar 16, 20220.73000.78000.68000.72000.7200843,900
Mar 15, 20220.70000.73000.69000.71000.7100517,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...