Orchard Therapeutics plc (ORTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.4850+0.0150 (+0.61%)
As of 11:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 27, 2021 | 2.5000 | 2.5200 | 2.4400 | 2.4850 | 2.4850 | 1,446,044 |
| Sep. 24, 2021 | 2.5200 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 1,370,000 |
| Sep. 23, 2021 | 2.5200 | 2.7000 | 2.5000 | 2.5800 | 2.5800 | 2,328,600 |
| Sep. 22, 2021 | 2.4800 | 2.5200 | 2.3800 | 2.4000 | 2.4000 | 1,530,000 |
| Sep. 21, 2021 | 2.5200 | 2.5400 | 2.4600 | 2.4800 | 2.4800 | 428,100 |
| Sep. 20, 2021 | 2.7700 | 2.7700 | 2.5000 | 2.5000 | 2.5000 | 925,700 |
| Sep. 17, 2021 | 2.9200 | 2.9300 | 2.8200 | 2.8200 | 2.8200 | 563,100 |
| Sep. 16, 2021 | 2.9300 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 299,000 |
| Sep. 15, 2021 | 2.8900 | 2.9600 | 2.8800 | 2.9000 | 2.9000 | 723,700 |
| Sep. 14, 2021 | 2.9400 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 1,064,400 |
| Sep. 13, 2021 | 2.8900 | 2.9400 | 2.8000 | 2.8900 | 2.8900 | 376,900 |
| Sep. 10, 2021 | 2.9700 | 2.9900 | 2.8400 | 2.8600 | 2.8600 | 240,700 |
| Sep. 09, 2021 | 2.8800 | 3.0700 | 2.8700 | 2.8900 | 2.8900 | 671,000 |
| Sep. 08, 2021 | 2.9900 | 3.0400 | 2.8000 | 2.9000 | 2.9000 | 584,700 |
| Sep. 07, 2021 | 3.0300 | 3.0500 | 2.8900 | 2.9300 | 2.9300 | 787,200 |
| Sep. 03, 2021 | 3.0900 | 3.0900 | 2.8800 | 2.9300 | 2.9300 | 1,036,800 |
| Sep. 02, 2021 | 3.1100 | 3.1800 | 3.0100 | 3.0900 | 3.0900 | 1,049,100 |
| Sep. 01, 2021 | 2.8000 | 3.1300 | 2.7600 | 3.0900 | 3.0900 | 1,061,400 |
| Aug. 31, 2021 | 2.7200 | 2.8200 | 2.7000 | 2.7600 | 2.7600 | 539,500 |
| Aug. 30, 2021 | 2.8700 | 2.8800 | 2.6700 | 2.6800 | 2.6800 | 715,100 |
| Aug. 27, 2021 | 2.6700 | 2.8900 | 2.6400 | 2.8600 | 2.8600 | 789,400 |
| Aug. 26, 2021 | 2.7700 | 2.8200 | 2.6200 | 2.6300 | 2.6300 | 656,600 |
| Aug. 25, 2021 | 2.8000 | 2.8100 | 2.7200 | 2.7700 | 2.7700 | 342,300 |
| Aug. 24, 2021 | 2.7500 | 2.8300 | 2.6300 | 2.8000 | 2.8000 | 476,000 |
| Aug. 23, 2021 | 2.4500 | 2.7400 | 2.4400 | 2.7200 | 2.7200 | 549,100 |
| Aug. 20, 2021 | 2.4000 | 2.5100 | 2.3200 | 2.4600 | 2.4600 | 442,200 |
| Aug. 19, 2021 | 2.5200 | 2.5200 | 2.4200 | 2.4200 | 2.4200 | 668,100 |
| Aug. 18, 2021 | 2.5900 | 2.6200 | 2.4600 | 2.5700 | 2.5700 | 599,300 |
| Aug. 17, 2021 | 2.6500 | 2.6900 | 2.5900 | 2.6400 | 2.6400 | 395,300 |
| Aug. 16, 2021 | 2.8100 | 2.8100 | 2.6800 | 2.6900 | 2.6900 | 450,700 |
| Aug. 13, 2021 | 2.8400 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 300,200 |
| Aug. 12, 2021 | 2.8200 | 2.8700 | 2.7200 | 2.8300 | 2.8300 | 531,600 |
| Aug. 11, 2021 | 2.8800 | 2.8800 | 2.8000 | 2.8500 | 2.8500 | 350,800 |
| Aug. 10, 2021 | 3.0000 | 3.0300 | 2.8500 | 2.8700 | 2.8700 | 492,100 |
| Aug. 09, 2021 | 2.9400 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 390,400 |
| Aug. 06, 2021 | 3.0200 | 3.0400 | 2.9100 | 2.9700 | 2.9700 | 472,500 |
| Aug. 05, 2021 | 2.9500 | 3.0500 | 2.8500 | 2.9900 | 2.9900 | 990,900 |
| Aug. 04, 2021 | 2.8000 | 3.1200 | 2.7900 | 2.9000 | 2.9000 | 1,022,400 |
| Aug. 03, 2021 | 2.9100 | 2.9200 | 2.7900 | 2.7900 | 2.7900 | 451,800 |
| Aug. 02, 2021 | 2.8700 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 680,000 |
| Jul. 30, 2021 | 2.8100 | 2.9500 | 2.8000 | 2.8700 | 2.8700 | 1,809,500 |
| Jul. 29, 2021 | 2.9700 | 2.9900 | 2.8200 | 2.8500 | 2.8500 | 738,200 |
| Jul. 28, 2021 | 2.9300 | 3.0400 | 2.8900 | 2.9500 | 2.9500 | 878,500 |
| Jul. 27, 2021 | 2.9600 | 3.0300 | 2.8600 | 2.9500 | 2.9500 | 456,400 |
| Jul. 26, 2021 | 3.1200 | 3.1700 | 2.9100 | 2.9500 | 2.9500 | 715,700 |
| Jul. 23, 2021 | 3.1800 | 3.2500 | 3.0400 | 3.0600 | 3.0600 | 653,400 |
| Jul. 22, 2021 | 3.3500 | 3.3900 | 3.1800 | 3.1800 | 3.1800 | 344,700 |
| Jul. 21, 2021 | 3.3300 | 3.3900 | 3.2900 | 3.3700 | 3.3700 | 445,300 |
| Jul. 20, 2021 | 3.2800 | 3.4000 | 3.0400 | 3.3200 | 3.3200 | 1,169,400 |
| Jul. 19, 2021 | 3.3100 | 3.3500 | 3.2200 | 3.2700 | 3.2700 | 419,400 |
| Jul. 16, 2021 | 3.4800 | 3.4900 | 3.3700 | 3.3800 | 3.3800 | 432,900 |
| Jul. 15, 2021 | 3.4400 | 3.4800 | 3.2800 | 3.4200 | 3.4200 | 486,100 |
| Jul. 14, 2021 | 3.7100 | 3.7300 | 3.3500 | 3.4500 | 3.4500 | 839,600 |
| Jul. 13, 2021 | 3.8000 | 3.8100 | 3.6000 | 3.6400 | 3.6400 | 802,700 |
| Jul. 12, 2021 | 3.9700 | 4.0000 | 3.7600 | 3.8000 | 3.8000 | 901,400 |
| Jul. 09, 2021 | 3.8700 | 4.0100 | 3.8700 | 3.9400 | 3.9400 | 318,300 |
| Jul. 08, 2021 | 3.8500 | 3.9800 | 3.8300 | 3.8900 | 3.8900 | 596,200 |
| Jul. 07, 2021 | 4.0000 | 4.0400 | 3.8800 | 3.9200 | 3.9200 | 499,100 |
| Jul. 06, 2021 | 4.2300 | 4.2900 | 3.9500 | 3.9900 | 3.9900 | 699,600 |
| Jul. 02, 2021 | 4.3800 | 4.4000 | 4.1200 | 4.1500 | 4.1500 | 746,400 |
| Jul. 01, 2021 | 4.6100 | 4.6300 | 4.2400 | 4.2900 | 4.2900 | 1,704,300 |
| Jun. 30, 2021 | 4.4900 | 4.6000 | 4.3100 | 4.3900 | 4.3900 | 774,100 |
| Jun. 29, 2021 | 4.9100 | 4.9100 | 4.5000 | 4.5000 | 4.5000 | 778,800 |
| Jun. 28, 2021 | 4.9100 | 5.0200 | 4.8200 | 4.8500 | 4.8500 | 338,400 |
| Jun. 25, 2021 | 4.8600 | 4.8700 | 4.7800 | 4.8000 | 4.8000 | 276,200 |
| Jun. 24, 2021 | 4.8200 | 4.9700 | 4.8000 | 4.8500 | 4.8500 | 258,000 |
| Jun. 23, 2021 | 4.7800 | 4.8400 | 4.6800 | 4.8200 | 4.8200 | 305,500 |
| Jun. 22, 2021 | 4.7800 | 4.7900 | 4.6000 | 4.6600 | 4.6600 | 305,600 |
| Jun. 21, 2021 | 4.8600 | 4.8900 | 4.6000 | 4.7900 | 4.7900 | 420,200 |
| Jun. 18, 2021 | 4.6800 | 5.0000 | 4.5500 | 4.8400 | 4.8400 | 1,073,000 |
| Jun. 17, 2021 | 4.7900 | 4.8200 | 4.6700 | 4.7000 | 4.7000 | 323,200 |
| Jun. 16, 2021 | 4.8600 | 5.0100 | 4.7000 | 4.7900 | 4.7900 | 263,200 |
| Jun. 15, 2021 | 5.0700 | 5.1900 | 4.8400 | 4.8500 | 4.8500 | 764,200 |
| Jun. 14, 2021 | 5.1700 | 5.2000 | 5.0100 | 5.0300 | 5.0300 | 1,237,700 |
| Jun. 11, 2021 | 5.1800 | 5.1800 | 5.0900 | 5.1200 | 5.1200 | 398,700 |
| Jun. 10, 2021 | 5.3000 | 5.3800 | 5.1100 | 5.1800 | 5.1800 | 483,400 |
| Jun. 09, 2021 | 5.3000 | 5.5300 | 5.2200 | 5.2500 | 5.2500 | 890,500 |
| Jun. 08, 2021 | 5.2500 | 5.2600 | 5.1300 | 5.1900 | 5.1900 | 509,600 |
| Jun. 07, 2021 | 5.2000 | 5.2300 | 5.1200 | 5.1900 | 5.1900 | 435,900 |
| Jun. 04, 2021 | 5.2500 | 5.3000 | 5.1800 | 5.1900 | 5.1900 | 361,700 |
| Jun. 03, 2021 | 5.2900 | 5.3000 | 5.1500 | 5.2300 | 5.2300 | 207,300 |
| Jun. 02, 2021 | 5.2100 | 5.2900 | 5.1500 | 5.2800 | 5.2800 | 356,900 |
| Jun. 01, 2021 | 5.2000 | 5.3400 | 5.1800 | 5.2100 | 5.2100 | 401,500 |
| May 28, 2021 | 5.3000 | 5.5400 | 5.2000 | 5.2300 | 5.2300 | 271,200 |
| May 27, 2021 | 5.3500 | 5.4300 | 5.2100 | 5.3000 | 5.3000 | 289,300 |
| May 26, 2021 | 5.2600 | 5.3700 | 5.2000 | 5.3400 | 5.3400 | 171,800 |
| May 25, 2021 | 5.2800 | 5.3800 | 5.1900 | 5.2300 | 5.2300 | 248,400 |
| May 24, 2021 | 5.5300 | 5.6300 | 5.2700 | 5.2800 | 5.2800 | 242,000 |
| May 21, 2021 | 5.3800 | 5.6900 | 5.3800 | 5.5200 | 5.5200 | 508,600 |
| May 20, 2021 | 5.3700 | 5.6000 | 5.3400 | 5.4100 | 5.4100 | 198,800 |
| May 19, 2021 | 5.4500 | 5.5500 | 5.3300 | 5.3600 | 5.3600 | 212,300 |
| May 18, 2021 | 5.3900 | 5.6500 | 5.3300 | 5.5500 | 5.5500 | 327,000 |
| May 17, 2021 | 5.4400 | 5.5700 | 5.3000 | 5.4400 | 5.4400 | 329,700 |
| May 14, 2021 | 5.0800 | 5.5000 | 5.0800 | 5.4500 | 5.4500 | 394,300 |
| May 13, 2021 | 5.5000 | 5.7500 | 4.9300 | 5.0000 | 5.0000 | 515,800 |
| May 12, 2021 | 5.4000 | 5.9900 | 5.1900 | 5.5000 | 5.5000 | 890,800 |
| May 11, 2021 | 5.0000 | 5.2900 | 4.8100 | 5.2800 | 5.2800 | 499,800 |
| May 10, 2021 | 5.4700 | 5.4700 | 5.1100 | 5.1400 | 5.1400 | 296,200 |
| May 07, 2021 | 5.2500 | 5.5000 | 5.2500 | 5.4600 | 5.4600 | 247,800 |
| May 06, 2021 | 5.5000 | 5.5900 | 5.1600 | 5.2400 | 5.2400 | 359,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
