ORTX - Orchard Therapeutics plc

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20235.095.125.025.125.125,811
Jun 06, 20234.965.154.955.155.1531,800
Jun 05, 20234.915.104.904.934.9340,400
Jun 02, 20234.985.184.915.105.1018,600
Jun 01, 20234.904.994.854.984.9819,300
May 31, 20234.885.074.804.834.8330,700
May 30, 20235.055.134.914.914.9116,400
May 26, 20235.025.245.025.175.1721,000
May 25, 20235.325.594.804.974.9759,300
May 24, 20235.225.485.085.265.2612,200
May 23, 20235.675.745.125.275.2782,500
May 22, 20235.695.935.655.745.74104,200
May 19, 20235.345.585.205.465.4696,600
May 18, 20235.415.514.765.095.09116,300
May 17, 20235.385.485.275.355.3561,300
May 16, 20235.335.535.305.405.4076,100
May 15, 20235.485.705.225.385.38187,800
May 12, 20235.505.525.115.145.1445,700
May 11, 20235.745.805.305.505.5041,000
May 10, 20235.695.905.485.785.7898,500
May 09, 20235.855.945.455.695.6960,900
May 08, 20234.965.834.965.835.83132,200
May 05, 20234.824.954.794.874.8729,700
May 04, 20234.714.914.674.814.8134,100
May 03, 20234.994.994.614.734.73147,700
May 02, 20234.854.944.604.684.6842,300
May 01, 20234.774.944.774.844.8418,700
Apr 28, 20234.964.984.794.814.8119,400
Apr 27, 20234.685.064.664.884.8823,900
Apr 26, 20234.935.004.664.684.6819,200
Apr 25, 20234.844.984.784.784.7847,600
Apr 24, 20234.735.044.724.724.728,100
Apr 21, 20234.914.914.724.834.8335,000
Apr 20, 20235.035.094.874.904.9013,600
Apr 19, 20235.085.264.985.005.0067,800
Apr 18, 20235.105.204.984.994.9912,000
Apr 17, 20234.935.254.935.055.0517,900
Apr 14, 20235.085.125.005.015.0131,100
Apr 13, 20234.815.154.815.055.0560,500
Apr 12, 20235.145.314.754.814.8193,400
Apr 11, 20235.175.675.125.165.16154,500
Apr 10, 20235.245.645.175.235.2344,500
Apr 06, 20235.285.505.205.355.3543,900
Apr 05, 20235.125.554.905.225.2251,500
Apr 04, 20235.445.485.135.165.1629,600
Apr 03, 20235.315.705.315.445.4453,100
Mar 31, 20235.105.555.075.375.3765,800
Mar 30, 20235.305.305.075.195.1927,200
Mar 29, 20235.115.305.115.235.2318,000
Mar 28, 20234.905.304.905.075.0783,700
Mar 27, 20234.924.974.704.814.8160,800
Mar 24, 20235.005.114.754.914.9174,800
Mar 23, 20235.035.225.015.125.12218,900
Mar 22, 20235.315.355.005.025.0271,400
Mar 21, 20235.045.374.885.375.37204,900
Mar 20, 20234.584.914.244.854.85157,500
Mar 17, 20234.554.684.504.584.5850,800
Mar 16, 20234.965.184.514.664.66136,500
Mar 15, 20235.385.385.105.205.2039,500
Mar 14, 20235.005.384.845.385.3878,300
Mar 13, 20234.735.184.704.954.9598,900
Mar 10, 20235.425.424.754.804.80180,500
Mar 10, 20231:10 Stock Split
Mar 09, 20235.505.505.405.405.4075,780
Mar 08, 20235.705.905.405.505.5064,910
Mar 07, 20235.806.105.405.705.70110,500
Mar 06, 20235.505.805.205.505.50187,300
Mar 03, 20234.804.904.704.804.8012,170
Mar 02, 20234.704.804.704.804.803,540
Mar 01, 20234.605.104.504.604.6034,860
Feb 28, 20234.804.804.504.604.6036,270
Feb 27, 20234.805.004.704.804.8032,850
Feb 24, 20234.705.304.704.804.80170,150
Feb 23, 20235.505.905.305.505.509,220
Feb 22, 20235.205.605.205.505.5056,150
Feb 21, 20236.506.505.205.505.50153,020
Feb 17, 20236.106.205.606.006.0019,570
Feb 16, 20235.406.205.106.006.00107,460
Feb 15, 20235.105.604.605.405.4072,720
Feb 14, 20234.805.004.805.005.0043,340
Feb 13, 20234.905.004.804.804.8034,540
Feb 10, 20235.205.204.804.804.8074,010
Feb 09, 20235.705.905.305.305.3028,320
Feb 08, 20236.006.005.205.405.4019,230
Feb 07, 20235.405.405.205.405.4020,140
Feb 06, 20235.805.905.405.405.4019,490
Feb 03, 20235.605.905.505.805.8022,060
Feb 02, 20235.905.905.505.705.7015,400
Feb 01, 20235.505.705.405.705.7014,680
Jan 31, 20235.605.705.605.605.607,730
Jan 30, 20235.805.805.405.705.7034,340
Jan 27, 20235.806.005.405.705.7046,350
Jan 26, 20236.006.105.706.006.0020,090
Jan 25, 20235.906.205.705.805.8028,540
Jan 24, 20236.206.205.906.106.1029,110
Jan 23, 20236.606.606.206.306.3032,090
Jan 20, 20236.606.606.206.506.5021,100
Jan 19, 20236.206.506.206.406.4033,170
Jan 18, 20236.206.706.006.206.2077,090
Jan 17, 20236.206.205.906.206.2041,980
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...