Orchard Therapeutics plc (ORTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 1.0700 | 1.0800 | 0.9800 | 1.0100 | 1.0100 | 928,600 |
| Jan. 20, 2022 | 1.1300 | 1.1300 | 1.0400 | 1.0700 | 1.0700 | 948,200 |
| Jan. 19, 2022 | 1.1300 | 1.1400 | 1.0400 | 1.0500 | 1.0500 | 1,029,500 |
| Jan. 18, 2022 | 1.2500 | 1.2500 | 1.1200 | 1.1400 | 1.1400 | 1,007,400 |
| Jan. 14, 2022 | 1.2500 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 515,600 |
| Jan. 13, 2022 | 1.2700 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 461,800 |
| Jan. 12, 2022 | 1.3200 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 391,100 |
| Jan. 11, 2022 | 1.2600 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 316,400 |
| Jan. 10, 2022 | 1.3100 | 1.3100 | 1.2100 | 1.2600 | 1.2600 | 412,400 |
| Jan. 07, 2022 | 1.2800 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 455,200 |
| Jan. 06, 2022 | 1.2900 | 1.3700 | 1.2600 | 1.3100 | 1.3100 | 542,200 |
| Jan. 05, 2022 | 1.4100 | 1.4400 | 1.2800 | 1.2900 | 1.2900 | 1,042,700 |
| Jan. 04, 2022 | 1.5100 | 1.5200 | 1.3900 | 1.4100 | 1.4100 | 1,260,500 |
| Jan. 03, 2022 | 1.3200 | 1.5500 | 1.3000 | 1.5100 | 1.5100 | 2,542,500 |
| Dec. 31, 2021 | 1.2800 | 1.3900 | 1.2800 | 1.3200 | 1.3200 | 1,303,700 |
| Dec. 30, 2021 | 1.1500 | 1.3200 | 1.1500 | 1.3000 | 1.3000 | 2,340,000 |
| Dec. 29, 2021 | 1.2500 | 1.4500 | 1.1600 | 1.1600 | 1.1600 | 9,408,300 |
| Dec. 28, 2021 | 1.2500 | 1.2600 | 1.1800 | 1.1900 | 1.1900 | 860,600 |
| Dec. 27, 2021 | 1.3200 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 788,900 |
| Dec. 23, 2021 | 1.3000 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 532,700 |
| Dec. 22, 2021 | 1.3200 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 799,000 |
| Dec. 21, 2021 | 1.2700 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 1,128,200 |
| Dec. 20, 2021 | 1.2400 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 958,000 |
| Dec. 17, 2021 | 1.1900 | 1.3400 | 1.1800 | 1.2200 | 1.2200 | 2,581,800 |
| Dec. 16, 2021 | 1.2800 | 1.3700 | 1.2000 | 1.2000 | 1.2000 | 1,285,700 |
| Dec. 15, 2021 | 1.2600 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 639,800 |
| Dec. 14, 2021 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 326,600 |
| Dec. 13, 2021 | 1.2700 | 1.3100 | 1.2100 | 1.2900 | 1.2900 | 511,400 |
| Dec. 10, 2021 | 1.3700 | 1.4100 | 1.2800 | 1.3000 | 1.3000 | 874,500 |
| Dec. 09, 2021 | 1.3400 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 569,000 |
| Dec. 08, 2021 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 606,800 |
| Dec. 07, 2021 | 1.2600 | 1.3800 | 1.2500 | 1.3300 | 1.3300 | 750,800 |
| Dec. 06, 2021 | 1.2100 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 898,100 |
| Dec. 03, 2021 | 1.2700 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 825,500 |
| Dec. 02, 2021 | 1.2600 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 993,000 |
| Dec. 01, 2021 | 1.3800 | 1.4100 | 1.2700 | 1.2700 | 1.2700 | 518,800 |
| Nov. 30, 2021 | 1.3500 | 1.4000 | 1.3200 | 1.3500 | 1.3500 | 923,100 |
| Nov. 29, 2021 | 1.4600 | 1.4600 | 1.3500 | 1.3600 | 1.3600 | 574,300 |
| Nov. 26, 2021 | 1.4200 | 1.4400 | 1.3800 | 1.4100 | 1.4100 | 410,000 |
| Nov. 24, 2021 | 1.4000 | 1.4700 | 1.3500 | 1.4600 | 1.4600 | 512,600 |
| Nov. 23, 2021 | 1.4000 | 1.4200 | 1.3500 | 1.3800 | 1.3800 | 811,600 |
| Nov. 22, 2021 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 995,800 |
| Nov. 19, 2021 | 1.4500 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 645,400 |
| Nov. 18, 2021 | 1.5600 | 1.5600 | 1.4300 | 1.4500 | 1.4500 | 1,704,100 |
| Nov. 17, 2021 | 1.5500 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 838,700 |
| Nov. 16, 2021 | 1.6800 | 1.6900 | 1.5100 | 1.5800 | 1.5800 | 2,402,100 |
| Nov. 15, 2021 | 1.8000 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 410,500 |
| Nov. 12, 2021 | 1.7800 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 581,200 |
| Nov. 11, 2021 | 1.7900 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 543,700 |
| Nov. 10, 2021 | 1.8700 | 1.8700 | 1.7800 | 1.7900 | 1.7900 | 983,700 |
| Nov. 09, 2021 | 1.9900 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 725,200 |
| Nov. 08, 2021 | 1.8700 | 2.0200 | 1.8400 | 1.9800 | 1.9800 | 1,680,700 |
| Nov. 05, 2021 | 1.9000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 880,600 |
| Nov. 04, 2021 | 2.0600 | 2.0900 | 1.8400 | 1.8500 | 1.8500 | 1,292,000 |
| Nov. 03, 2021 | 2.0500 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 663,100 |
| Nov. 02, 2021 | 2.0300 | 2.0400 | 1.9900 | 2.0100 | 2.0100 | 406,500 |
| Nov. 01, 2021 | 1.9200 | 2.0300 | 1.9100 | 1.9800 | 1.9800 | 487,500 |
| Oct. 29, 2021 | 1.9400 | 1.9600 | 1.8800 | 1.9200 | 1.9200 | 503,900 |
| Oct. 28, 2021 | 1.9000 | 1.9800 | 1.8800 | 1.9700 | 1.9700 | 428,100 |
| Oct. 27, 2021 | 1.8600 | 1.9100 | 1.8500 | 1.9000 | 1.9000 | 493,500 |
| Oct. 26, 2021 | 1.9100 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 603,700 |
| Oct. 25, 2021 | 1.9100 | 1.9400 | 1.8500 | 1.9100 | 1.9100 | 868,300 |
| Oct. 22, 2021 | 2.0200 | 2.0300 | 1.8500 | 1.8900 | 1.8900 | 1,674,500 |
| Oct. 21, 2021 | 2.0700 | 2.0900 | 2.0100 | 2.0400 | 2.0400 | 682,700 |
| Oct. 20, 2021 | 2.1000 | 2.1700 | 2.0700 | 2.0800 | 2.0800 | 558,000 |
| Oct. 19, 2021 | 2.1200 | 2.1500 | 2.0600 | 2.0900 | 2.0900 | 839,200 |
| Oct. 18, 2021 | 2.2300 | 2.2300 | 2.0800 | 2.1200 | 2.1200 | 808,500 |
| Oct. 15, 2021 | 2.1000 | 2.2200 | 2.0900 | 2.1800 | 2.1800 | 1,017,900 |
| Oct. 14, 2021 | 2.2000 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 574,700 |
| Oct. 13, 2021 | 2.1100 | 2.1900 | 2.0400 | 2.1500 | 2.1500 | 1,175,000 |
| Oct. 12, 2021 | 2.0200 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 779,400 |
| Oct. 11, 2021 | 2.0600 | 2.1200 | 2.0000 | 2.0200 | 2.0200 | 3,275,100 |
| Oct. 08, 2021 | 2.0700 | 2.1100 | 2.0100 | 2.0500 | 2.0500 | 517,700 |
| Oct. 07, 2021 | 2.1400 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 774,300 |
| Oct. 06, 2021 | 2.0300 | 2.1000 | 2.0300 | 2.0800 | 2.0800 | 5,506,400 |
| Oct. 05, 2021 | 2.1300 | 2.1600 | 2.0400 | 2.0600 | 2.0600 | 1,111,500 |
| Oct. 04, 2021 | 2.2000 | 2.2200 | 2.0700 | 2.1000 | 2.1000 | 1,310,200 |
| Oct. 01, 2021 | 2.3100 | 2.3700 | 2.2100 | 2.2300 | 2.2300 | 941,100 |
| Sep. 30, 2021 | 2.2400 | 2.3100 | 2.2100 | 2.3000 | 2.3000 | 1,170,500 |
| Sep. 29, 2021 | 2.3500 | 2.3800 | 2.2200 | 2.2400 | 2.2400 | 1,490,100 |
| Sep. 28, 2021 | 2.4800 | 2.4800 | 2.3200 | 2.3500 | 2.3500 | 1,340,500 |
| Sep. 27, 2021 | 2.5000 | 2.5200 | 2.4400 | 2.4900 | 2.4900 | 2,341,800 |
| Sep. 24, 2021 | 2.5200 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 1,373,200 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
