UK markets close in 3 hours 4 minutes

Orchard Therapeutics plc (ORTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3500+0.0200 (+1.50%)
At close: 04:00PM EST
1.3500 0.00 (0.00%)
After hours: 05:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20211.35001.40001.30001.35001.3500606,800
07 Dec 20211.26001.38001.25001.33001.3300750,800
06 Dec 20211.21001.23001.16001.21001.2100898,100
03 Dec 20211.27001.30001.20001.21001.2100825,500
02 Dec 20211.26001.29001.20001.28001.2800993,000
01 Dec 20211.38001.41001.27001.27001.2700518,800
30 Nov 20211.35001.40001.32001.35001.3500923,100
29 Nov 20211.46001.46001.35001.36001.3600574,300
26 Nov 20211.42001.44001.38001.41001.4100410,000
24 Nov 20211.40001.47001.35001.46001.4600512,600
23 Nov 20211.40001.42001.35001.38001.3800811,600
22 Nov 20211.44001.44001.35001.40001.4000995,800
19 Nov 20211.45001.46001.42001.43001.4300645,400
18 Nov 20211.56001.56001.43001.45001.45001,704,100
17 Nov 20211.55001.58001.48001.50001.5000838,700
16 Nov 20211.68001.69001.51001.58001.58002,402,100
15 Nov 20211.80001.80001.75001.77001.7700410,500
12 Nov 20211.78001.78001.73001.77001.7700581,200
11 Nov 20211.79001.80001.74001.74001.7400543,700
10 Nov 20211.87001.87001.78001.79001.7900983,700
09 Nov 20211.99001.99001.86001.87001.8700725,200
08 Nov 20211.87002.02001.84001.98001.98001,680,700
05 Nov 20211.90001.90001.80001.86001.8600880,600
04 Nov 20212.06002.09001.84001.85001.85001,292,000
03 Nov 20212.05002.12002.02002.06002.0600663,100
02 Nov 20212.03002.04001.99002.01002.0100406,500
01 Nov 20211.92002.03001.91001.98001.9800487,500
29 Oct 20211.94001.96001.88001.92001.9200503,900
28 Oct 20211.90001.98001.88001.97001.9700428,100
27 Oct 20211.86001.91001.85001.90001.9000493,500
26 Oct 20211.91001.94001.85001.89001.8900603,700
25 Oct 20211.91001.94001.85001.91001.9100868,300
22 Oct 20212.02002.03001.85001.89001.89001,674,500
21 Oct 20212.07002.09002.01002.04002.0400682,700
20 Oct 20212.10002.17002.07002.08002.0800558,000
19 Oct 20212.12002.15002.06002.09002.0900839,200
18 Oct 20212.23002.23002.08002.12002.1200808,500
15 Oct 20212.10002.22002.09002.18002.18001,017,900
14 Oct 20212.20002.20002.09002.10002.1000574,700
13 Oct 20212.11002.19002.04002.15002.15001,175,000
12 Oct 20212.02002.06002.00002.04002.0400779,400
11 Oct 20212.06002.12002.00002.02002.02003,275,100
08 Oct 20212.07002.11002.01002.05002.0500517,700
07 Oct 20212.14002.15002.06002.07002.0700774,300
06 Oct 20212.03002.10002.03002.08002.08005,506,400
05 Oct 20212.13002.16002.04002.06002.06001,111,500
04 Oct 20212.20002.22002.07002.10002.10001,310,200
01 Oct 20212.31002.37002.21002.23002.2300941,100
30 Sept 20212.24002.31002.21002.30002.30001,170,500
29 Sept 20212.35002.38002.22002.24002.24001,490,100
28 Sept 20212.48002.48002.32002.35002.35001,340,500
27 Sept 20212.50002.52002.44002.49002.49002,341,800
24 Sept 20212.52002.53002.45002.47002.47001,373,200
23 Sept 20212.52002.70002.50002.58002.58002,328,600
22 Sept 20212.48002.52002.38002.40002.40001,530,000
21 Sept 20212.52002.54002.46002.48002.4800428,100
20 Sept 20212.77002.77002.50002.50002.5000925,700
17 Sept 20212.92002.93002.82002.82002.8200563,100
16 Sept 20212.93002.93002.88002.90002.9000299,000
15 Sept 20212.89002.96002.88002.90002.9000723,700
14 Sept 20212.94002.97002.88002.90002.90001,064,400
13 Sept 20212.89002.94002.80002.89002.8900376,900
10 Sept 20212.97002.99002.84002.86002.8600240,700
09 Sept 20212.88003.07002.87002.89002.8900671,000
08 Sept 20212.99003.04002.80002.90002.9000584,700
07 Sept 20213.03003.05002.89002.93002.9300787,200
03 Sept 20213.09003.09002.88002.93002.93001,036,800
02 Sept 20213.11003.18003.01003.09003.09001,049,100
01 Sept 20212.80003.13002.76003.09003.09001,061,400
31 Aug 20212.72002.82002.70002.76002.7600539,500
30 Aug 20212.87002.88002.67002.68002.6800715,100
27 Aug 20212.67002.89002.64002.86002.8600789,400
26 Aug 20212.77002.82002.62002.63002.6300656,600
25 Aug 20212.80002.81002.72002.77002.7700342,300
24 Aug 20212.75002.83002.63002.80002.8000476,000
23 Aug 20212.45002.74002.44002.72002.7200549,100
20 Aug 20212.40002.51002.32002.46002.4600442,200
19 Aug 20212.52002.52002.42002.42002.4200668,100
18 Aug 20212.59002.62002.46002.57002.5700599,300
17 Aug 20212.65002.69002.59002.64002.6400395,300
16 Aug 20212.81002.81002.68002.69002.6900450,700
13 Aug 20212.84002.86002.75002.79002.7900300,200
12 Aug 20212.82002.87002.72002.83002.8300531,600
11 Aug 20212.88002.88002.80002.85002.8500350,800
10 Aug 20213.00003.03002.85002.87002.8700492,100
09 Aug 20212.94003.05002.93003.00003.0000390,400
06 Aug 20213.02003.04002.91002.97002.9700472,500
05 Aug 20212.95003.05002.85002.99002.9900990,900
04 Aug 20212.80003.12002.79002.90002.90001,022,400
03 Aug 20212.91002.92002.79002.79002.7900451,800
02 Aug 20212.87002.94002.80002.85002.8500680,000
30 Jul 20212.81002.95002.80002.87002.87001,809,500
29 Jul 20212.97002.99002.82002.85002.8500738,200
28 Jul 20212.93003.04002.89002.95002.9500878,500
27 Jul 20212.96003.03002.86002.95002.9500456,400
26 Jul 20213.12003.17002.91002.95002.9500715,700
23 Jul 20213.18003.25003.04003.06003.0600653,400
22 Jul 20213.35003.39003.18003.18003.1800344,700
21 Jul 20213.33003.39003.29003.37003.3700445,300
20 Jul 20213.28003.40003.04003.32003.32001,169,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...