Canada markets open in 7 hours 39 minutes

Orchard Therapeutics plc (ORTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.0100-0.0600 (-5.61%)
At close: 04:00PM EST
1.0200 +0.01 (+0.99%)
After hours: 06:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20221.07001.08000.98001.01001.0100928,600
Jan. 20, 20221.13001.13001.04001.07001.0700948,200
Jan. 19, 20221.13001.14001.04001.05001.05001,029,500
Jan. 18, 20221.25001.25001.12001.14001.14001,007,400
Jan. 14, 20221.25001.28001.19001.24001.2400515,600
Jan. 13, 20221.27001.30001.22001.26001.2600461,800
Jan. 12, 20221.32001.38001.25001.25001.2500391,100
Jan. 11, 20221.26001.31001.25001.30001.3000316,400
Jan. 10, 20221.31001.31001.21001.26001.2600412,400
Jan. 07, 20221.28001.35001.26001.27001.2700455,200
Jan. 06, 20221.29001.37001.26001.31001.3100542,200
Jan. 05, 20221.41001.44001.28001.29001.29001,042,700
Jan. 04, 20221.51001.52001.39001.41001.41001,260,500
Jan. 03, 20221.32001.55001.30001.51001.51002,542,500
Dec. 31, 20211.28001.39001.28001.32001.32001,303,700
Dec. 30, 20211.15001.32001.15001.30001.30002,340,000
Dec. 29, 20211.25001.45001.16001.16001.16009,408,300
Dec. 28, 20211.25001.26001.18001.19001.1900860,600
Dec. 27, 20211.32001.32001.24001.25001.2500788,900
Dec. 23, 20211.30001.34001.29001.33001.3300532,700
Dec. 22, 20211.32001.33001.25001.31001.3100799,000
Dec. 21, 20211.27001.34001.24001.29001.29001,128,200
Dec. 20, 20211.24001.27001.18001.25001.2500958,000
Dec. 17, 20211.19001.34001.18001.22001.22002,581,800
Dec. 16, 20211.28001.37001.20001.20001.20001,285,700
Dec. 15, 20211.26001.31001.22001.28001.2800639,800
Dec. 14, 20211.27001.30001.25001.28001.2800326,600
Dec. 13, 20211.27001.31001.21001.29001.2900511,400
Dec. 10, 20211.37001.41001.28001.30001.3000874,500
Dec. 09, 20211.34001.41001.32001.33001.3300569,000
Dec. 08, 20211.35001.40001.30001.35001.3500606,800
Dec. 07, 20211.26001.38001.25001.33001.3300750,800
Dec. 06, 20211.21001.23001.16001.21001.2100898,100
Dec. 03, 20211.27001.30001.20001.21001.2100825,500
Dec. 02, 20211.26001.29001.20001.28001.2800993,000
Dec. 01, 20211.38001.41001.27001.27001.2700518,800
Nov. 30, 20211.35001.40001.32001.35001.3500923,100
Nov. 29, 20211.46001.46001.35001.36001.3600574,300
Nov. 26, 20211.42001.44001.38001.41001.4100410,000
Nov. 24, 20211.40001.47001.35001.46001.4600512,600
Nov. 23, 20211.40001.42001.35001.38001.3800811,600
Nov. 22, 20211.44001.44001.35001.40001.4000995,800
Nov. 19, 20211.45001.46001.42001.43001.4300645,400
Nov. 18, 20211.56001.56001.43001.45001.45001,704,100
Nov. 17, 20211.55001.58001.48001.50001.5000838,700
Nov. 16, 20211.68001.69001.51001.58001.58002,402,100
Nov. 15, 20211.80001.80001.75001.77001.7700410,500
Nov. 12, 20211.78001.78001.73001.77001.7700581,200
Nov. 11, 20211.79001.80001.74001.74001.7400543,700
Nov. 10, 20211.87001.87001.78001.79001.7900983,700
Nov. 09, 20211.99001.99001.86001.87001.8700725,200
Nov. 08, 20211.87002.02001.84001.98001.98001,680,700
Nov. 05, 20211.90001.90001.80001.86001.8600880,600
Nov. 04, 20212.06002.09001.84001.85001.85001,292,000
Nov. 03, 20212.05002.12002.02002.06002.0600663,100
Nov. 02, 20212.03002.04001.99002.01002.0100406,500
Nov. 01, 20211.92002.03001.91001.98001.9800487,500
Oct. 29, 20211.94001.96001.88001.92001.9200503,900
Oct. 28, 20211.90001.98001.88001.97001.9700428,100
Oct. 27, 20211.86001.91001.85001.90001.9000493,500
Oct. 26, 20211.91001.94001.85001.89001.8900603,700
Oct. 25, 20211.91001.94001.85001.91001.9100868,300
Oct. 22, 20212.02002.03001.85001.89001.89001,674,500
Oct. 21, 20212.07002.09002.01002.04002.0400682,700
Oct. 20, 20212.10002.17002.07002.08002.0800558,000
Oct. 19, 20212.12002.15002.06002.09002.0900839,200
Oct. 18, 20212.23002.23002.08002.12002.1200808,500
Oct. 15, 20212.10002.22002.09002.18002.18001,017,900
Oct. 14, 20212.20002.20002.09002.10002.1000574,700
Oct. 13, 20212.11002.19002.04002.15002.15001,175,000
Oct. 12, 20212.02002.06002.00002.04002.0400779,400
Oct. 11, 20212.06002.12002.00002.02002.02003,275,100
Oct. 08, 20212.07002.11002.01002.05002.0500517,700
Oct. 07, 20212.14002.15002.06002.07002.0700774,300
Oct. 06, 20212.03002.10002.03002.08002.08005,506,400
Oct. 05, 20212.13002.16002.04002.06002.06001,111,500
Oct. 04, 20212.20002.22002.07002.10002.10001,310,200
Oct. 01, 20212.31002.37002.21002.23002.2300941,100
Sep. 30, 20212.24002.31002.21002.30002.30001,170,500
Sep. 29, 20212.35002.38002.22002.24002.24001,490,100
Sep. 28, 20212.48002.48002.32002.35002.35001,340,500
Sep. 27, 20212.50002.52002.44002.49002.49002,341,800
Sep. 24, 20212.52002.53002.45002.47002.47001,373,200
Sep. 23, 20212.52002.70002.50002.58002.58002,328,600
Sep. 22, 20212.48002.52002.38002.40002.40001,530,000
Sep. 21, 20212.52002.54002.46002.48002.4800428,100
Sep. 20, 20212.77002.77002.50002.50002.5000925,700
Sep. 17, 20212.92002.93002.82002.82002.8200563,100
Sep. 16, 20212.93002.93002.88002.90002.9000299,000
Sep. 15, 20212.89002.96002.88002.90002.9000723,700
Sep. 14, 20212.94002.97002.88002.90002.90001,064,400
Sep. 13, 20212.89002.94002.80002.89002.8900376,900
Sep. 10, 20212.97002.99002.84002.86002.8600240,700
Sep. 09, 20212.88003.07002.87002.89002.8900671,000
Sep. 08, 20212.99003.04002.80002.90002.9000584,700
Sep. 07, 20213.03003.05002.89002.93002.9300787,200
Sep. 03, 20213.09003.09002.88002.93002.93001,036,800
Sep. 02, 20213.11003.18003.01003.09003.09001,049,100
Sep. 01, 20212.80003.13002.76003.09003.09001,061,400
Aug. 31, 20212.72002.82002.70002.76002.7600539,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...