Orchard Therapeutics plc (ORTX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

0.5700

-0.0142

(-2.43%)

At close: 04:00PM EDT

0.5800

+0.01

(+1.75%)

Pre-Market:

05:18AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.5700	0.6200	0.5600	0.5700	0.5700	1,424,600
Jun 30, 2022	0.5400	0.5900	0.5400	0.5800	0.5800	1,419,300
Jun 29, 2022	0.5500	0.5800	0.5400	0.5600	0.5600	1,594,600
Jun 28, 2022	0.5900	0.6000	0.5400	0.5600	0.5600	1,171,200
Jun 27, 2022	0.5500	0.5800	0.5500	0.5800	0.5800	1,163,200
Jun 24, 2022	0.6300	0.6400	0.5500	0.5500	0.5500	1,255,300
Jun 23, 2022	0.6100	0.6300	0.5700	0.6200	0.6200	2,687,100
Jun 22, 2022	0.5600	0.6100	0.5600	0.6000	0.6000	593,800
Jun 21, 2022	0.6000	0.6100	0.5300	0.5800	0.5800	837,300
Jun 17, 2022	0.5000	0.6100	0.5000	0.5800	0.5800	2,700,100
Jun 16, 2022	0.5000	0.5000	0.4600	0.4900	0.4900	1,849,300
Jun 15, 2022	0.5300	0.5500	0.5000	0.5200	0.5200	579,200
Jun 14, 2022	0.5700	0.5900	0.5200	0.5500	0.5500	1,033,000
Jun 13, 2022	0.6000	0.6100	0.5200	0.5700	0.5700	2,031,000
Jun 10, 2022	0.4900	0.5700	0.4900	0.5500	0.5500	1,401,900
Jun 09, 2022	0.5000	0.5100	0.4700	0.5000	0.5000	834,900
Jun 08, 2022	0.5100	0.5100	0.4700	0.4900	0.4900	881,700
Jun 07, 2022	0.4500	0.5000	0.4500	0.4700	0.4700	499,000
Jun 06, 2022	0.5000	0.5000	0.4500	0.4700	0.4700	287,400
Jun 03, 2022	0.4600	0.4800	0.4500	0.4800	0.4800	823,700
Jun 02, 2022	0.4600	0.4700	0.4500	0.4600	0.4600	630,600
Jun 01, 2022	0.4500	0.4800	0.4500	0.4600	0.4600	304,700
May 31, 2022	0.4600	0.4700	0.4500	0.4600	0.4600	406,600
May 27, 2022	0.4600	0.4700	0.4500	0.4600	0.4600	599,200
May 26, 2022	0.4700	0.4900	0.4500	0.4600	0.4600	540,000
May 25, 2022	0.4700	0.4700	0.4500	0.4600	0.4600	389,400
May 24, 2022	0.5000	0.5000	0.4700	0.4700	0.4700	213,600
May 23, 2022	0.4800	0.5000	0.4800	0.5000	0.5000	109,400
May 20, 2022	0.5000	0.5300	0.4600	0.4800	0.4800	292,400
May 19, 2022	0.4600	0.4900	0.4600	0.4900	0.4900	164,000
May 18, 2022	0.4800	0.4800	0.4600	0.4800	0.4800	447,600
May 17, 2022	0.4900	0.5000	0.4600	0.4800	0.4800	457,800
May 16, 2022	0.4900	0.5000	0.4600	0.4700	0.4700	1,056,400
May 13, 2022	0.4300	0.4800	0.4200	0.4700	0.4700	1,156,800
May 12, 2022	0.4300	0.4600	0.4100	0.4200	0.4200	1,042,000
May 11, 2022	0.4400	0.4800	0.4300	0.4400	0.4400	526,900
May 10, 2022	0.4600	0.4800	0.4400	0.4500	0.4500	260,500
May 09, 2022	0.4500	0.4700	0.4300	0.4500	0.4500	617,200
May 06, 2022	0.5100	0.5300	0.4200	0.4600	0.4600	2,104,800
May 05, 2022	0.5600	0.5700	0.5000	0.5100	0.5100	583,700
May 04, 2022	0.5800	0.5900	0.5500	0.5500	0.5500	331,000
May 03, 2022	0.5500	0.5900	0.5500	0.5800	0.5800	236,200
May 02, 2022	0.5500	0.5700	0.5400	0.5600	0.5600	315,300
Apr 29, 2022	0.5600	0.6000	0.5500	0.5700	0.5700	599,400
Apr 28, 2022	0.5800	0.6200	0.5300	0.5500	0.5500	1,133,000
Apr 27, 2022	0.6200	0.6300	0.5800	0.5900	0.5900	464,400
Apr 26, 2022	0.6400	0.6800	0.6100	0.6300	0.6300	453,400
Apr 25, 2022	0.6800	0.6800	0.6200	0.6700	0.6700	170,100
Apr 22, 2022	0.6500	0.6900	0.6400	0.6500	0.6500	482,700
Apr 21, 2022	0.7200	0.7200	0.6500	0.6700	0.6700	321,200
Apr 20, 2022	0.6800	0.7200	0.6600	0.6900	0.6900	193,300
Apr 19, 2022	0.6700	0.7200	0.6500	0.7000	0.7000	580,900
Apr 18, 2022	0.6800	0.7000	0.6500	0.6700	0.6700	510,000
Apr 14, 2022	0.6800	0.7000	0.6700	0.6900	0.6900	274,500
Apr 13, 2022	0.6900	0.7000	0.6700	0.6900	0.6900	140,900
Apr 12, 2022	0.6900	0.7100	0.6800	0.7000	0.7000	140,200
Apr 11, 2022	0.7100	0.7400	0.6700	0.6900	0.6900	645,400
Apr 08, 2022	0.7300	0.7400	0.7100	0.7200	0.7200	211,100
Apr 07, 2022	0.7700	0.7900	0.7200	0.7200	0.7200	461,600
Apr 06, 2022	0.7600	0.7900	0.7300	0.7600	0.7600	363,400
Apr 05, 2022	0.7900	0.8000	0.7600	0.7600	0.7600	350,200
Apr 04, 2022	0.7500	0.8000	0.7500	0.7800	0.7800	531,800
Apr 01, 2022	0.7200	0.7700	0.7100	0.7700	0.7700	619,100
Mar 31, 2022	0.7300	0.7700	0.6900	0.7100	0.7100	1,514,400
Mar 30, 2022	0.7800	0.8000	0.7300	0.7400	0.7400	695,600
Mar 29, 2022	0.7800	0.8100	0.7400	0.7800	0.7800	461,500
Mar 28, 2022	0.7700	0.8000	0.7400	0.7500	0.7500	404,800
Mar 25, 2022	0.8000	0.8000	0.7600	0.7700	0.7700	267,800
Mar 24, 2022	0.8100	0.8300	0.7500	0.7800	0.7800	485,500
Mar 23, 2022	0.7800	0.8500	0.7700	0.8000	0.8000	598,200
Mar 22, 2022	0.8000	0.8900	0.7600	0.8000	0.8000	627,900
Mar 21, 2022	0.8500	0.8800	0.7800	0.8100	0.8100	338,700
Mar 18, 2022	0.7800	0.8700	0.7600	0.8500	0.8500	1,248,600
Mar 17, 2022	0.7000	0.7700	0.7000	0.7700	0.7700	614,000
Mar 16, 2022	0.7300	0.7800	0.6800	0.7200	0.7200	843,900
Mar 15, 2022	0.7000	0.7300	0.6900	0.7100	0.7100	517,300
Mar 14, 2022	0.7200	0.7500	0.6900	0.7200	0.7200	744,300
Mar 11, 2022	0.7300	0.7500	0.6900	0.7000	0.7000	402,900
Mar 10, 2022	0.7200	0.7600	0.6800	0.7400	0.7400	1,245,700
Mar 09, 2022	0.7400	0.8100	0.7300	0.7500	0.7500	964,300
Mar 08, 2022	0.7400	0.8100	0.7000	0.7100	0.7100	1,027,200
Mar 07, 2022	0.7600	0.7800	0.7300	0.7500	0.7500	699,400
Mar 04, 2022	0.8200	0.8200	0.7600	0.7800	0.7800	706,700
Mar 03, 2022	0.8900	0.9200	0.8200	0.8300	0.8300	818,000
Mar 02, 2022	0.8600	0.9200	0.8500	0.8900	0.8900	879,700
Mar 01, 2022	0.8800	0.9200	0.8500	0.8700	0.8700	583,700
Feb 28, 2022	0.8800	0.9200	0.8600	0.8900	0.8900	452,200
Feb 25, 2022	0.9200	0.9700	0.9000	0.9100	0.9100	420,100
Feb 24, 2022	0.9000	0.9400	0.8500	0.9200	0.9200	827,100
Feb 23, 2022	0.9500	0.9800	0.9100	0.9300	0.9300	371,200
Feb 22, 2022	0.9800	1.0000	0.9300	0.9500	0.9500	458,800
Feb 18, 2022	1.0200	1.0300	0.9800	0.9900	0.9900	292,500
Feb 17, 2022	1.0800	1.0800	1.0100	1.0200	1.0200	252,800
Feb 16, 2022	1.0900	1.0900	1.0500	1.0800	1.0800	150,800
Feb 15, 2022	1.0700	1.1100	1.0400	1.1000	1.1000	387,500
Feb 14, 2022	1.0800	1.0900	1.0400	1.0600	1.0600	217,900
Feb 11, 2022	1.1900	1.2100	1.0500	1.0700	1.0700	572,400
Feb 10, 2022	1.1900	1.2300	1.1500	1.1700	1.1700	346,800
Feb 09, 2022	1.1300	1.2100	1.1100	1.2100	1.2100	630,100
Feb 08, 2022	1.1900	1.1900	1.1000	1.1300	1.1300	676,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,028.86+167.50(+0.89%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7738-0.0039(-0.51%)

CRUDE OIL109.05+0.62(+0.57%)

BTC-CAD25,693.04+724.39(+2.90%)

Orchard Therapeutics plc (ORTX)

S&P/TSX
19,028.86
+167.50(+0.89%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7738
-0.0039(-0.51%)

CRUDE OIL
109.05
+0.62(+0.57%)

BTC-CAD
25,693.04
+724.39(+2.90%)