Canada markets close in 4 hours 34 minutes

Orchard Therapeutics plc (ORTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8500-0.1800 (-3.58%)
As of 11:26AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 15, 20215.07005.19004.85004.85004.8500341,120
Jun. 14, 20215.17005.20005.01005.03005.03001,235,500
Jun. 11, 20215.18005.18005.09005.12005.1200398,700
Jun. 10, 20215.30005.38005.11005.18005.1800483,400
Jun. 09, 20215.30005.53005.22005.25005.2500890,500
Jun. 08, 20215.25005.26005.13005.19005.1900509,600
Jun. 07, 20215.20005.23005.12005.19005.1900435,900
Jun. 04, 20215.25005.30005.18005.19005.1900359,700
Jun. 03, 20215.29005.30005.15005.23005.2300207,300
Jun. 02, 20215.21005.29005.15005.28005.2800356,900
Jun. 01, 20215.20005.34005.18005.21005.2100401,500
May 28, 20215.30005.54005.20005.23005.2300271,200
May 27, 20215.35005.43005.21005.30005.3000289,300
May 26, 20215.26005.37005.20005.34005.3400171,800
May 25, 20215.28005.38005.19005.23005.2300248,400
May 24, 20215.53005.63005.27005.28005.2800242,000
May 21, 20215.38005.69005.38005.52005.5200508,600
May 20, 20215.37005.60005.34005.41005.4100198,800
May 19, 20215.45005.55005.33005.36005.3600212,300
May 18, 20215.39005.65005.33005.55005.5500327,000
May 17, 20215.44005.57005.30005.44005.4400329,700
May 14, 20215.08005.50005.08005.45005.4500394,300
May 13, 20215.50005.75004.93005.00005.0000515,800
May 12, 20215.40005.99005.19005.50005.5000890,800
May 11, 20215.00005.29004.81005.28005.2800499,800
May 10, 20215.47005.47005.11005.14005.1400296,200
May 07, 20215.25005.50005.25005.46005.4600247,800
May 06, 20215.50005.59005.16005.24005.2400359,500
May 05, 20215.79005.80005.50005.51005.5100265,400
May 04, 20215.95005.95005.64005.78005.7800314,500
May 03, 20215.98006.18005.86006.08006.0800345,700
Apr. 30, 20216.08006.22005.94005.96005.9600374,900
Apr. 29, 20216.06006.18005.93006.12006.1200315,100
Apr. 28, 20216.02006.12005.90006.02006.0200278,100
Apr. 27, 20216.27006.31006.01006.04006.0400458,900
Apr. 26, 20216.17006.30006.07006.28006.2800321,200
Apr. 23, 20216.03006.28005.95006.16006.1600704,500
Apr. 22, 20215.93006.04005.79005.99005.9900884,800
Apr. 21, 20215.79005.87005.65005.86005.8600737,800
Apr. 20, 20215.82006.00005.63005.75005.7500643,800
Apr. 19, 20216.01006.11005.65005.91005.9100532,000
Apr. 16, 20216.30006.33006.01006.02006.0200651,600
Apr. 15, 20216.58006.65006.30006.34006.3400448,500
Apr. 14, 20216.58006.82006.43006.46006.4600501,900
Apr. 13, 20216.56006.66006.42006.66006.6600386,600
Apr. 12, 20216.70006.74006.45006.56006.5600458,600
Apr. 09, 20216.88006.97006.65006.73006.7300598,600
Apr. 08, 20216.88007.09006.77006.98006.9800225,500
Apr. 07, 20217.09007.19006.85006.88006.8800494,400
Apr. 06, 20217.18007.32007.06007.11007.1100230,600
Apr. 05, 20217.28007.35007.02007.23007.2300213,000
Apr. 01, 20217.31007.47007.08007.10007.1000392,500
Mar. 31, 20217.10007.39007.00007.26007.2600911,500
Mar. 30, 20216.81007.17006.51007.15007.1500543,600
Mar. 29, 20217.00007.13006.70006.77006.7700531,500
Mar. 26, 20217.78007.80006.92007.10007.1000635,200
Mar. 25, 20217.23007.31006.88007.27007.2700477,100
Mar. 24, 20217.82007.82007.25007.29007.2900647,400
Mar. 23, 20218.19008.38007.76007.81007.8100470,300
Mar. 22, 20218.17008.58008.12008.30008.3000595,400
Mar. 19, 20217.92008.32007.88008.17008.1700552,900
Mar. 18, 20218.09008.40007.82007.90007.9000585,500
Mar. 17, 20217.84008.25007.77008.20008.2000554,200
Mar. 16, 20218.05008.15007.82008.04008.0400897,300
Mar. 15, 20218.05008.38007.90008.05008.0500867,000
Mar. 12, 20218.19008.50008.00008.11008.11001,930,600
Mar. 11, 20218.22008.60008.09008.57008.57001,104,800
Mar. 10, 20218.20008.69008.10008.35008.35001,641,700
Mar. 09, 20218.10008.23007.81008.09008.09001,516,400
Mar. 08, 20217.66008.47007.38007.81007.81004,725,100
Mar. 05, 20216.81006.88006.05006.76006.76001,029,700
Mar. 04, 20217.28007.49006.72006.86006.8600859,900
Mar. 03, 20217.31007.77007.18007.36007.36001,265,600
Mar. 02, 20217.49007.72007.25007.28007.2800998,200
Mar. 01, 20217.08007.45006.92007.40007.4000917,500
Feb. 26, 20217.00007.03006.52006.97006.97001,153,400
Feb. 25, 20216.94007.15006.54006.94006.94001,099,000
Feb. 24, 20216.99007.15006.84006.94006.9400617,100
Feb. 23, 20217.03007.07006.26006.85006.85001,524,600
Feb. 22, 20217.67007.96007.46007.52007.52001,193,300
Feb. 19, 20217.53008.03007.53007.88007.88001,529,600
Feb. 18, 20217.54007.74007.23007.50007.50001,290,500
Feb. 17, 20217.80007.84007.25007.69007.69002,142,800
Feb. 16, 20218.44008.55007.21007.85007.85005,181,200
Feb. 12, 20218.14009.08008.03009.08009.08002,892,700
Feb. 11, 20218.11008.23007.88008.21008.21002,130,500
Feb. 10, 20218.11008.55007.75008.20008.20003,775,700
Feb. 09, 20217.99008.86007.75008.31008.310012,576,600
Feb. 08, 20217.74007.76006.82007.27007.27004,710,600
Feb. 05, 20216.75007.77006.42007.39007.39006,892,600
Feb. 04, 20216.42006.43006.12006.22006.22001,029,100
Feb. 03, 20216.47006.64006.15006.28006.28001,269,200
Feb. 02, 20216.08006.55005.88006.30006.30001,871,800
Feb. 01, 20215.92006.00005.63005.98005.9800780,600
Jan. 29, 20215.73006.05005.55005.75005.7500855,000
Jan. 28, 20215.70005.93005.62005.70005.7000789,000
Jan. 27, 20215.80005.94005.50005.62005.62001,151,600
Jan. 26, 20216.27006.28005.92005.97005.9700891,700
Jan. 25, 20215.95006.30005.85006.18006.18001,400,200
Jan. 22, 20216.20006.24005.79005.95005.95002,059,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...