Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchard Therapeutics Plc ADR (NQ: ORTX )

16.70 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 187.30 189.10 185.00 189.10 15,260 +1.10(+0.59%)
May 30, 2019 186.00 189.90 184.00 188.00 20,382 +3.90(+2.12%)
May 29, 2019 184.80 189.20 175.10 184.10 5,203 +6.20(+3.49%)
May 28, 2019 180.20 190.60 172.80 177.90 34,880 -8.20(-4.41%)
May 24, 2019 183.50 189.00 170.00 186.10 26,400 +0.90(+0.49%)
May 23, 2019 185.00 186.30 183.50 185.20 10,113 +0.00(+0.00%)
May 22, 2019 182.00 186.25 182.00 185.20 17,452 -1.00(-0.54%)
May 21, 2019 185.00 194.10 180.90 186.20 33,256 +0.60(+0.32%)
May 20, 2019 186.70 190.20 181.20 185.60 2,854 -2.00(-1.07%)
May 17, 2019 191.20 192.50 187.50 187.60 1,720 -5.70(-2.95%)
May 16, 2019 197.20 202.00 191.30 193.30 1,851 -2.30(-1.18%)
May 15, 2019 190.00 201.01 190.00 195.60 1,668 +5.40(+2.84%)
May 14, 2019 193.90 196.20 187.30 190.20 2,838 -2.00(-1.04%)
May 13, 2019 191.00 196.00 190.10 192.20 14,016 -3.20(-1.64%)
May 10, 2019 199.60 202.50 190.10 195.40 8,740 -4.60(-2.30%)
May 09, 2019 197.30 202.50 190.10 200.00 1,803 +1.30(+0.65%)
May 08, 2019 196.20 202.50 195.70 198.70 1,918 +1.00(+0.51%)
May 07, 2019 201.70 201.70 193.12 197.70 16,494 -3.00(-1.49%)
May 06, 2019 203.20 205.00 190.80 200.70 13,815 -1.80(-0.89%)
May 03, 2019 197.20 205.00 190.60 202.50 42,960 +5.50(+2.79%)
May 02, 2019 189.40 200.00 186.90 197.00 10,818 +8.50(+4.51%)
May 01, 2019 181.80 188.50 181.80 188.50 4,568 +7.80(+4.32%)
Apr 30, 2019 180.10 189.50 176.25 180.70 16,034 +0.50(+0.28%)
Apr 29, 2019 174.40 188.70 169.00 180.20 35,476 +4.00(+2.27%)
Apr 26, 2019 169.90 177.70 164.30 176.20 4,640 +6.90(+4.08%)
Apr 25, 2019 170.60 176.60 162.10 169.30 12,105 -1.20(-0.70%)
Apr 24, 2019 180.50 184.80 168.00 170.50 22,784 -8.20(-4.59%)
Apr 23, 2019 176.70 188.70 171.80 178.70 24,198 +2.80(+1.59%)
Apr 22, 2019 178.50 182.90 174.35 175.90 14,519 -2.00(-1.12%)
Apr 18, 2019 185.00 186.40 168.44 177.90 13,020 -7.20(-3.89%)
Apr 17, 2019 195.90 199.90 175.60 185.10 21,579 -7.50(-3.89%)
Apr 16, 2019 199.00 202.06 190.00 192.60 15,987 -6.50(-3.26%)
Apr 15, 2019 202.40 213.60 193.40 199.10 36,613 -1.30(-0.65%)
Apr 12, 2019 195.80 202.80 193.10 200.40 10,520 +7.90(+4.10%)
Apr 11, 2019 206.10 216.40 185.00 192.50 24,681 -13.80(-6.69%)
Apr 10, 2019 195.30 208.30 195.10 206.30 8,645 +11.50(+5.90%)
Apr 09, 2019 198.70 199.70 188.20 194.80 11,204 -4.00(-2.01%)
Apr 08, 2019 193.40 202.59 187.60 198.80 17,110 +5.70(+2.95%)
Apr 05, 2019 203.50 204.00 187.50 193.10 28,570 -8.70(-4.31%)
Apr 04, 2019 178.17 206.80 178.17 201.80 14,938 +8.30(+4.29%)
Apr 03, 2019 188.10 195.00 187.28 193.50 13,068 +7.50(+4.03%)
Apr 02, 2019 185.90 189.50 180.05 186.00 6,585 +0.40(+0.22%)
Apr 01, 2019 179.00 187.70 175.14 185.60 15,899 +6.80(+3.80%)
Mar 29, 2019 171.40 180.00 170.80 178.80 3,400 +9.10(+5.36%)
Mar 28, 2019 175.00 178.00 162.60 169.70 1,341 -7.30(-4.12%)
Mar 27, 2019 191.00 191.19 174.10 177.00 14,592 -17.90(-9.18%)
Mar 26, 2019 166.10 194.90 164.90 194.90 12,341 +28.90(+17.41%)
Mar 25, 2019 168.10 180.00 163.20 166.00 5,152 -2.50(-1.48%)
Mar 22, 2019 173.02 173.02 163.20 168.50 6,340 -1.50(-0.88%)
Mar 21, 2019 177.50 182.00 165.50 170.00 9,377 -2.80(-1.62%)
Mar 20, 2019 172.80 175.00 166.00 172.80 4,380 +2.80(+1.65%)
Mar 19, 2019 171.80 172.30 164.30 170.00 6,901 -2.00(-1.16%)
Mar 18, 2019 168.00 172.80 163.18 172.00 12,862 +9.50(+5.85%)
Mar 15, 2019 147.30 164.03 147.30 162.50 6,110 +13.50(+9.06%)
Mar 14, 2019 149.30 154.40 147.60 149.00 2,000 -0.20(-0.13%)
Mar 13, 2019 150.00 158.08 145.62 149.20 2,310 -3.00(-1.97%)
Mar 12, 2019 155.00 159.02 145.20 152.20 3,925 +0.50(+0.33%)
Mar 11, 2019 152.90 158.78 143.30 151.70 6,929 +0.00(+0.00%)
Mar 08, 2019 160.30 164.21 151.00 151.70 7,090 -7.30(-4.59%)
Mar 07, 2019 163.30 166.00 154.20 159.00 6,105 -8.50(-5.07%)
Mar 06, 2019 171.10 174.15 162.90 167.50 3,212 -1.10(-0.65%)
Mar 05, 2019 171.10 176.65 168.60 168.60 2,137 -1.40(-0.82%)
Mar 04, 2019 172.00 179.94 168.01 170.00 4,451 +1.10(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.