STOCKS DECLINE AS INVESTORS DIGEST RETAIL SALES, INFLATION DATA

Retail sales drop for the first time since February in May: Commerce Department

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 15, 2021	5.0700	5.1900	4.8500	4.8500	4.8500	341,120
Jun. 14, 2021	5.1700	5.2000	5.0100	5.0300	5.0300	1,235,500
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	359,700
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
May 05, 2021	5.7900	5.8000	5.5000	5.5100	5.5100	265,400
May 04, 2021	5.9500	5.9500	5.6400	5.7800	5.7800	314,500
May 03, 2021	5.9800	6.1800	5.8600	6.0800	6.0800	345,700
Apr. 30, 2021	6.0800	6.2200	5.9400	5.9600	5.9600	374,900
Apr. 29, 2021	6.0600	6.1800	5.9300	6.1200	6.1200	315,100
Apr. 28, 2021	6.0200	6.1200	5.9000	6.0200	6.0200	278,100
Apr. 27, 2021	6.2700	6.3100	6.0100	6.0400	6.0400	458,900
Apr. 26, 2021	6.1700	6.3000	6.0700	6.2800	6.2800	321,200
Apr. 23, 2021	6.0300	6.2800	5.9500	6.1600	6.1600	704,500
Apr. 22, 2021	5.9300	6.0400	5.7900	5.9900	5.9900	884,800
Apr. 21, 2021	5.7900	5.8700	5.6500	5.8600	5.8600	737,800
Apr. 20, 2021	5.8200	6.0000	5.6300	5.7500	5.7500	643,800
Apr. 19, 2021	6.0100	6.1100	5.6500	5.9100	5.9100	532,000
Apr. 16, 2021	6.3000	6.3300	6.0100	6.0200	6.0200	651,600
Apr. 15, 2021	6.5800	6.6500	6.3000	6.3400	6.3400	448,500
Apr. 14, 2021	6.5800	6.8200	6.4300	6.4600	6.4600	501,900
Apr. 13, 2021	6.5600	6.6600	6.4200	6.6600	6.6600	386,600
Apr. 12, 2021	6.7000	6.7400	6.4500	6.5600	6.5600	458,600
Apr. 09, 2021	6.8800	6.9700	6.6500	6.7300	6.7300	598,600
Apr. 08, 2021	6.8800	7.0900	6.7700	6.9800	6.9800	225,500
Apr. 07, 2021	7.0900	7.1900	6.8500	6.8800	6.8800	494,400
Apr. 06, 2021	7.1800	7.3200	7.0600	7.1100	7.1100	230,600
Apr. 05, 2021	7.2800	7.3500	7.0200	7.2300	7.2300	213,000
Apr. 01, 2021	7.3100	7.4700	7.0800	7.1000	7.1000	392,500
Mar. 31, 2021	7.1000	7.3900	7.0000	7.2600	7.2600	911,500
Mar. 30, 2021	6.8100	7.1700	6.5100	7.1500	7.1500	543,600
Mar. 29, 2021	7.0000	7.1300	6.7000	6.7700	6.7700	531,500
Mar. 26, 2021	7.7800	7.8000	6.9200	7.1000	7.1000	635,200
Mar. 25, 2021	7.2300	7.3100	6.8800	7.2700	7.2700	477,100
Mar. 24, 2021	7.8200	7.8200	7.2500	7.2900	7.2900	647,400
Mar. 23, 2021	8.1900	8.3800	7.7600	7.8100	7.8100	470,300
Mar. 22, 2021	8.1700	8.5800	8.1200	8.3000	8.3000	595,400
Mar. 19, 2021	7.9200	8.3200	7.8800	8.1700	8.1700	552,900
Mar. 18, 2021	8.0900	8.4000	7.8200	7.9000	7.9000	585,500
Mar. 17, 2021	7.8400	8.2500	7.7700	8.2000	8.2000	554,200
Mar. 16, 2021	8.0500	8.1500	7.8200	8.0400	8.0400	897,300
Mar. 15, 2021	8.0500	8.3800	7.9000	8.0500	8.0500	867,000
Mar. 12, 2021	8.1900	8.5000	8.0000	8.1100	8.1100	1,930,600
Mar. 11, 2021	8.2200	8.6000	8.0900	8.5700	8.5700	1,104,800
Mar. 10, 2021	8.2000	8.6900	8.1000	8.3500	8.3500	1,641,700
Mar. 09, 2021	8.1000	8.2300	7.8100	8.0900	8.0900	1,516,400
Mar. 08, 2021	7.6600	8.4700	7.3800	7.8100	7.8100	4,725,100
Mar. 05, 2021	6.8100	6.8800	6.0500	6.7600	6.7600	1,029,700
Mar. 04, 2021	7.2800	7.4900	6.7200	6.8600	6.8600	859,900
Mar. 03, 2021	7.3100	7.7700	7.1800	7.3600	7.3600	1,265,600
Mar. 02, 2021	7.4900	7.7200	7.2500	7.2800	7.2800	998,200
Mar. 01, 2021	7.0800	7.4500	6.9200	7.4000	7.4000	917,500
Feb. 26, 2021	7.0000	7.0300	6.5200	6.9700	6.9700	1,153,400
Feb. 25, 2021	6.9400	7.1500	6.5400	6.9400	6.9400	1,099,000
Feb. 24, 2021	6.9900	7.1500	6.8400	6.9400	6.9400	617,100
Feb. 23, 2021	7.0300	7.0700	6.2600	6.8500	6.8500	1,524,600
Feb. 22, 2021	7.6700	7.9600	7.4600	7.5200	7.5200	1,193,300
Feb. 19, 2021	7.5300	8.0300	7.5300	7.8800	7.8800	1,529,600
Feb. 18, 2021	7.5400	7.7400	7.2300	7.5000	7.5000	1,290,500
Feb. 17, 2021	7.8000	7.8400	7.2500	7.6900	7.6900	2,142,800
Feb. 16, 2021	8.4400	8.5500	7.2100	7.8500	7.8500	5,181,200
Feb. 12, 2021	8.1400	9.0800	8.0300	9.0800	9.0800	2,892,700
Feb. 11, 2021	8.1100	8.2300	7.8800	8.2100	8.2100	2,130,500
Feb. 10, 2021	8.1100	8.5500	7.7500	8.2000	8.2000	3,775,700
Feb. 09, 2021	7.9900	8.8600	7.7500	8.3100	8.3100	12,576,600
Feb. 08, 2021	7.7400	7.7600	6.8200	7.2700	7.2700	4,710,600
Feb. 05, 2021	6.7500	7.7700	6.4200	7.3900	7.3900	6,892,600
Feb. 04, 2021	6.4200	6.4300	6.1200	6.2200	6.2200	1,029,100
Feb. 03, 2021	6.4700	6.6400	6.1500	6.2800	6.2800	1,269,200
Feb. 02, 2021	6.0800	6.5500	5.8800	6.3000	6.3000	1,871,800
Feb. 01, 2021	5.9200	6.0000	5.6300	5.9800	5.9800	780,600
Jan. 29, 2021	5.7300	6.0500	5.5500	5.7500	5.7500	855,000
Jan. 28, 2021	5.7000	5.9300	5.6200	5.7000	5.7000	789,000
Jan. 27, 2021	5.8000	5.9400	5.5000	5.6200	5.6200	1,151,600
Jan. 26, 2021	6.2700	6.2800	5.9200	5.9700	5.9700	891,700
Jan. 25, 2021	5.9500	6.3000	5.8500	6.1800	6.1800	1,400,200
Jan. 22, 2021	6.2000	6.2400	5.7900	5.9500	5.9500	2,059,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,233.13+75.48(+0.37%)

S&P 5004,245.02-10.13(-0.24%)

DOW34,238.70-155.05(-0.45%)

STOCKS DECLINE AS INVESTORS DIGEST RETAIL SALES, INFLATION DATA

Orchard Therapeutics plc (ORTX)

S&P/TSX
20,233.13
+75.48(+0.37%)

S&P 500
4,245.02
-10.13(-0.24%)

DOW
34,238.70
-155.05(-0.45%)