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 08, 2023 4.960 5.830 4.960 5.830 132,239 +0.96(+19.71%)
May 05, 2023 4.820 4.950 4.790 4.870 29,857 +0.06(+1.25%)
May 04, 2023 4.710 4.910 4.670 4.810 34,115 +0.08(+1.69%)
May 03, 2023 4.990 4.990 4.610 4.730 147,712 +0.05(+1.07%)
May 02, 2023 4.850 4.940 4.600 4.680 42,311 -0.16(-3.31%)
May 01, 2023 4.770 4.940 4.770 4.840 18,688 +0.03(+0.62%)
Apr 28, 2023 4.960 4.980 4.790 4.810 19,364 -0.07(-1.43%)
Apr 27, 2023 4.680 5.065 4.660 4.880 23,874 +0.21(+4.39%)
Apr 26, 2023 4.930 5.000 4.660 4.675 19,170 -0.11(-2.20%)
Apr 25, 2023 4.840 4.979 4.780 4.780 47,610 +0.06(+1.27%)
Apr 24, 2023 4.730 5.041 4.720 4.720 8,081 -0.11(-2.28%)
Apr 21, 2023 4.910 4.912 4.720 4.830 34,979 -0.07(-1.43%)
Apr 20, 2023 5.030 5.090 4.870 4.900 13,557 -0.10(-2.00%)
Apr 19, 2023 5.080 5.260 4.980 5.000 67,832 +0.01(+0.20%)
Apr 18, 2023 5.100 5.200 4.980 4.990 11,953 -0.06(-1.19%)
Apr 17, 2023 4.930 5.250 4.930 5.050 17,918 +0.04(+0.70%)
Apr 14, 2023 5.080 5.120 4.995 5.015 31,080 -0.03(-0.59%)
Apr 13, 2023 4.810 5.145 4.810 5.045 60,536 +0.24(+4.89%)
Apr 12, 2023 5.140 5.311 4.750 4.810 93,601 -0.35(-6.78%)
Apr 11, 2023 5.170 5.670 5.122 5.160 154,510 -0.07(-1.34%)
Apr 10, 2023 5.240 5.640 5.170 5.230 44,689 -0.12(-2.24%)
Apr 06, 2023 5.280 5.500 5.200 5.350 44,004 +0.13(+2.49%)
Apr 05, 2023 5.120 5.550 4.900 5.220 51,491 +0.06(+1.11%)
Apr 04, 2023 5.440 5.484 5.130 5.162 29,576 -0.28(-5.10%)
Apr 03, 2023 5.310 5.700 5.310 5.440 53,132 +0.07(+1.30%)
Mar 31, 2023 5.100 5.550 5.070 5.370 65,869 +0.18(+3.47%)
Mar 30, 2023 5.300 5.300 5.070 5.190 27,176 -0.03(-0.67%)
Mar 29, 2023 5.110 5.300 5.110 5.225 17,980 +0.15(+3.06%)
Mar 28, 2023 4.900 5.299 4.900 5.070 83,703 +0.26(+5.41%)
Mar 27, 2023 4.920 4.970 4.700 4.810 60,842 -0.10(-2.04%)
Mar 24, 2023 5.000 5.110 4.750 4.910 74,846 -0.21(-4.10%)
Mar 23, 2023 5.030 5.220 5.010 5.120 218,912 +0.10(+1.99%)
Mar 22, 2023 5.310 5.350 5.000 5.020 71,390 -0.35(-6.52%)
Mar 21, 2023 5.040 5.370 4.880 5.370 204,647 +0.52(+10.72%)
Mar 20, 2023 4.580 4.910 4.240 4.850 156,130 +0.27(+5.90%)
Mar 17, 2023 4.550 4.680 4.500 4.580 50,804 -0.08(-1.72%)
Mar 16, 2023 4.960 5.180 4.510 4.660 137,564 -0.54(-10.38%)
Mar 15, 2023 5.380 5.370 5.100 5.200 39,618 -0.18(-3.35%)
Mar 14, 2023 5.000 5.380 4.840 5.380 78,388 +0.43(+8.69%)
Mar 13, 2023 4.730 5.180 4.700 4.950 98,971 +0.15(+3.13%)
Mar 10, 2023 5.420 5.420 4.750 4.800 180,544 -0.55(-10.31%)
Mar 09, 2023 5.500 5.549 5.350 5.352 75,696 -0.14(-2.50%)
Mar 08, 2023 5.700 5.880 5.400 5.489 64,908 -0.19(-3.31%)
Mar 07, 2023 5.800 6.055 5.350 5.677 110,096 +0.18(+3.22%)
Mar 06, 2023 5.500 5.800 5.200 5.500 187,305 +0.70(+14.58%)
Mar 03, 2023 4.800 4.850 4.687 4.800 12,167 -0.02(-0.41%)
Mar 02, 2023 4.726 4.837 4.679 4.820 3,538 +0.18(+3.97%)
Mar 01, 2023 4.600 5.087 4.525 4.636 34,762 +0.04(+0.78%)
Feb 28, 2023 4.780 4.783 4.500 4.600 36,271 -0.20(-4.17%)
Feb 27, 2023 4.800 4.999 4.650 4.800 32,852 -0.02(-0.41%)
Feb 24, 2023 4.701 5.300 4.700 4.820 170,151 -0.68(-12.36%)
Feb 23, 2023 5.500 5.911 5.250 5.500 9,186 +0.01(+0.27%)
Feb 22, 2023 5.220 5.600 5.220 5.485 56,146 -0.01(-0.27%)
Feb 21, 2023 6.479 6.500 5.180 5.500 153,018 -0.50(-8.33%)
Feb 17, 2023 6.100 6.200 5.601 6.000 19,573 +0.00(+0.02%)
Feb 16, 2023 5.400 6.200 5.139 5.999 107,414 +0.63(+11.73%)
Feb 15, 2023 5.100 5.600 4.560 5.369 72,741 +0.37(+7.44%)
Feb 14, 2023 4.800 5.000 4.751 4.997 43,348 +0.21(+4.30%)
Feb 13, 2023 4.900 5.000 4.750 4.791 34,073 -0.03(-0.64%)
Feb 10, 2023 5.200 5.217 4.800 4.822 74,019 -0.52(-9.68%)
Feb 09, 2023 5.679 5.850 5.329 5.339 28,215 -0.07(-1.29%)
Feb 08, 2023 6.000 6.000 5.221 5.409 19,233 +0.05(+0.91%)
Feb 07, 2023 5.401 5.410 5.210 5.360 20,140 -0.04(-0.74%)
Feb 06, 2023 5.800 5.900 5.400 5.400 19,490 -0.37(-6.48%)
Feb 03, 2023 5.599 5.890 5.500 5.774 22,060 +0.09(+1.53%)
Feb 02, 2023 5.900 5.900 5.500 5.687 15,397 -0.01(-0.23%)
Feb 01, 2023 5.500 5.700 5.440 5.700 14,678 +0.13(+2.41%)
Jan 31, 2023 5.600 5.700 5.550 5.566 7,337 -0.13(-2.25%)
Jan 30, 2023 5.830 5.830 5.400 5.694 34,315 +0.03(+0.58%)
Jan 27, 2023 5.800 5.998 5.400 5.661 46,371 -0.34(-5.62%)
Jan 26, 2023 6.000 6.080 5.700 5.998 20,093 +0.22(+3.75%)
Jan 25, 2023 5.900 6.173 5.700 5.781 28,539 -0.32(-5.23%)
Jan 24, 2023 6.200 6.224 5.850 6.100 29,114 -0.19(-3.02%)
Jan 23, 2023 6.600 6.600 6.248 6.290 31,932 -0.21(-3.22%)
Jan 20, 2023 6.600 6.600 6.190 6.499 21,096 +0.12(+1.87%)
Jan 19, 2023 6.200 6.500 6.150 6.380 32,942 +0.14(+2.26%)
Jan 18, 2023 6.200 6.700 6.000 6.239 77,100 +0.04(+0.63%)
Jan 17, 2023 6.240 6.240 5.902 6.200 41,866 +0.12(+1.91%)
Jan 13, 2023 5.908 6.299 5.700 6.084 29,481 +0.13(+2.17%)
Jan 12, 2023 6.400 6.400 5.700 5.955 72,334 -0.25(-3.95%)
Jan 11, 2023 6.300 6.300 6.000 6.200 25,626 +0.03(+0.50%)
Jan 10, 2023 6.500 6.500 5.701 6.169 91,619 -0.41(-6.16%)
Jan 09, 2023 5.666 6.574 5.500 6.574 116,502 +0.77(+13.34%)
Jan 06, 2023 5.630 5.950 5.300 5.800 264,161 -0.50(-7.94%)
Jan 05, 2023 6.883 7.200 6.016 6.300 2,931,919 +1.15(+22.33%)
Jan 04, 2023 4.600 5.188 4.600 5.150 114,711 +0.75(+17.05%)
Jan 03, 2023 3.700 4.400 3.712 4.400 77,668 +0.69(+18.60%)
Dec 30, 2022 3.650 3.800 3.621 3.710 77,476 +0.05(+1.34%)
Dec 29, 2022 3.700 3.946 3.620 3.661 60,784 +0.01(+0.30%)
Dec 28, 2022 3.668 3.751 3.601 3.650 43,895 -0.03(-0.84%)
Dec 27, 2022 3.800 3.900 3.650 3.681 53,975 -0.11(-2.82%)
Dec 23, 2022 3.800 3.837 3.750 3.788 18,257 -0.01(-0.32%)
Dec 22, 2022 3.880 3.899 3.750 3.800 58,131 -0.09(-2.26%)
Dec 21, 2022 4.000 4.000 3.850 3.888 23,242 -0.01(-0.31%)
Dec 20, 2022 4.100 4.100 3.851 3.900 48,990 -0.05(-1.27%)
Dec 19, 2022 4.150 4.332 3.950 3.950 134,104 -0.20(-4.82%)
Dec 16, 2022 4.300 4.490 4.150 4.150 103,888 -0.25(-5.68%)
Dec 15, 2022 4.400 4.499 4.299 4.400 104,832 +0.00(+0.00%)
Dec 14, 2022 4.400 4.499 4.372 4.400 32,799 +0.00(+0.02%)
Dec 13, 2022 4.600 4.800 4.350 4.399 130,903 -0.52(-10.55%)
Dec 12, 2022 4.300 5.200 4.300 4.918 194,446 +0.62(+14.37%)
Dec 09, 2022 4.300 4.398 4.300 4.300 22,279 +0.00(+0.00%)
Dec 08, 2022 4.388 4.398 4.300 4.300 16,656 -0.05(-1.15%)
Dec 07, 2022 4.380 4.500 4.300 4.350 39,067 -0.03(-0.68%)
Dec 06, 2022 4.500 4.577 4.350 4.380 21,324 -0.12(-2.62%)
Dec 05, 2022 4.505 4.599 4.354 4.498 15,176 -0.10(-2.17%)
Dec 02, 2022 4.400 4.668 4.355 4.598 35,805 +0.20(+4.50%)
Dec 01, 2022 4.405 4.501 4.350 4.400 49,684 -0.02(-0.52%)
Nov 30, 2022 4.400 4.600 4.400 4.423 14,971 -0.04(-0.83%)
Nov 29, 2022 4.460 4.499 4.400 4.460 16,591 +0.01(+0.22%)
Nov 28, 2022 4.500 4.600 4.450 4.450 22,529 -0.01(-0.27%)
Nov 25, 2022 4.599 4.599 4.461 4.462 1,797 +0.00(+0.04%)
Nov 23, 2022 4.500 4.600 4.450 4.460 10,682 -0.04(-0.89%)
Nov 22, 2022 4.500 4.597 4.451 4.500 16,924 +0.04(+0.90%)
Nov 21, 2022 4.400 4.590 4.400 4.460 21,126 +0.06(+1.34%)
Nov 18, 2022 4.350 4.650 4.350 4.401 24,339 -0.02(-0.47%)
Nov 17, 2022 4.470 4.690 4.351 4.422 26,580 -0.03(-0.63%)
Nov 16, 2022 4.442 4.600 4.430 4.450 15,743 -0.05(-1.11%)
Nov 15, 2022 4.500 4.700 4.356 4.500 18,833 -0.00(-0.02%)
Nov 14, 2022 4.759 4.759 4.411 4.501 26,552 -0.20(-4.21%)
Nov 11, 2022 4.400 4.699 4.350 4.699 13,298 +0.30(+6.87%)
Nov 10, 2022 4.303 4.498 4.303 4.397 14,718 +0.10(+2.23%)
Nov 09, 2022 4.400 4.500 4.300 4.301 49,647 -0.14(-3.15%)
Nov 08, 2022 4.400 4.500 4.400 4.441 10,225 -0.02(-0.38%)
Nov 07, 2022 4.351 4.599 4.300 4.458 29,412 -0.10(-2.24%)
Nov 04, 2022 4.500 4.599 4.353 4.560 19,327 +0.09(+1.97%)
Nov 03, 2022 4.480 4.600 4.440 4.472 15,621 -0.02(-0.53%)
Nov 02, 2022 4.600 4.637 4.480 4.496 15,363 -0.01(-0.13%)
Nov 01, 2022 4.500 4.599 4.500 4.502 10,097 -0.02(-0.44%)
Oct 31, 2022 4.440 4.600 4.440 4.522 10,162 +0.03(+0.67%)
Oct 28, 2022 4.440 4.599 4.440 4.492 10,154 +0.03(+0.60%)
Oct 27, 2022 4.500 4.600 4.440 4.465 7,212 +0.01(+0.18%)
Oct 26, 2022 4.440 4.477 4.440 4.457 16,026 +0.03(+0.59%)
Oct 25, 2022 4.400 4.497 4.400 4.431 7,135 +0.00(+0.09%)
Oct 24, 2022 4.430 4.498 4.400 4.427 12,993 -0.07(-1.62%)
Oct 21, 2022 4.600 4.600 4.430 4.500 22,886 -0.09(-1.96%)
Oct 20, 2022 4.500 4.590 4.400 4.590 10,371 +0.11(+2.48%)
Oct 19, 2022 4.567 4.600 4.400 4.479 31,342 -0.02(-0.47%)
Oct 18, 2022 4.697 4.788 4.230 4.500 58,060 -0.20(-4.26%)
Oct 17, 2022 4.760 5.000 4.554 4.700 35,080 +0.12(+2.73%)
Oct 14, 2022 4.550 4.599 4.550 4.575 16,220 +0.00(+0.09%)
Oct 13, 2022 4.616 4.760 4.550 4.571 33,363 -0.04(-0.97%)
Oct 12, 2022 4.700 4.701 4.550 4.616 15,680 -0.13(-2.78%)
Oct 11, 2022 4.600 4.799 4.550 4.748 34,425 +0.04(+0.89%)
Oct 10, 2022 4.700 4.916 4.600 4.706 22,100 -0.00(-0.11%)
Oct 07, 2022 4.910 4.910 4.700 4.711 16,252 -0.26(-5.19%)
Oct 06, 2022 5.100 5.100 4.910 4.969 3,558 -0.18(-3.51%)
Oct 05, 2022 4.900 5.067 4.812 5.150 15,986 +0.15(+3.00%)
Oct 04, 2022 4.800 5.143 4.800 5.000 16,905 +0.05(+1.01%)
Oct 03, 2022 4.800 4.980 4.700 4.950 11,012 -0.05(-1.00%)
Sep 30, 2022 4.700 5.000 4.600 5.000 25,055 +0.23(+4.87%)
Sep 29, 2022 4.800 4.899 4.704 4.768 8,856 -0.09(-1.79%)
Sep 28, 2022 4.700 4.999 4.650 4.855 20,384 -0.00(-0.08%)
Sep 27, 2022 4.970 5.106 4.710 4.859 47,077 -0.08(-1.66%)
Sep 26, 2022 4.833 5.050 4.650 4.941 57,995 +0.09(+1.86%)
Sep 23, 2022 4.794 4.900 4.610 4.851 61,246 +0.02(+0.48%)
Sep 22, 2022 4.800 4.998 4.700 4.828 48,153 +0.03(+0.60%)
Sep 21, 2022 4.500 4.968 4.475 4.799 139,636 +0.27(+6.01%)
Sep 20, 2022 4.700 4.700 4.460 4.527 232,376 -0.13(-2.73%)
Sep 19, 2022 4.600 4.782 4.550 4.654 40,051 +0.05(+1.17%)
Sep 16, 2022 4.875 4.938 4.400 4.600 124,455 -0.32(-6.50%)
Sep 15, 2022 4.970 5.099 4.875 4.920 57,144 -0.08(-1.58%)
Sep 14, 2022 5.000 5.100 4.900 4.999 51,606 -0.00(-0.02%)
Sep 13, 2022 5.500 5.500 4.950 5.000 39,668 -0.10(-1.96%)
Sep 12, 2022 5.100 5.300 5.035 5.100 53,935 -0.12(-2.35%)
Sep 09, 2022 5.100 5.399 5.035 5.223 27,860 +0.02(+0.44%)
Sep 08, 2022 5.000 5.300 5.000 5.200 36,783 +0.06(+1.25%)
Sep 07, 2022 5.100 5.198 5.000 5.136 13,059 +0.04(+0.71%)
Sep 06, 2022 5.200 5.200 4.950 5.100 29,074 -0.02(-0.29%)
Sep 02, 2022 5.000 5.259 4.965 5.115 12,967 +0.02(+0.29%)
Sep 01, 2022 5.160 5.248 4.834 5.100 58,212 -0.10(-1.96%)
Aug 31, 2022 5.800 5.800 5.200 5.202 26,456 -0.11(-2.05%)
Aug 30, 2022 5.500 5.500 5.265 5.311 26,191 -0.07(-1.36%)
Aug 29, 2022 5.500 5.579 5.300 5.384 39,753 -0.12(-2.11%)
Aug 26, 2022 5.500 5.700 5.500 5.500 22,260 -0.20(-3.58%)
Aug 25, 2022 5.675 5.798 5.502 5.704 15,724 +0.10(+1.86%)
Aug 24, 2022 5.400 5.700 5.400 5.600 22,576 +0.16(+2.87%)
Aug 23, 2022 5.500 5.592 5.400 5.444 11,290 +0.01(+0.20%)
Aug 22, 2022 5.600 5.600 5.400 5.433 15,405 -0.17(-2.96%)
Aug 19, 2022 5.700 5.848 5.402 5.599 32,773 -0.01(-0.20%)
Aug 18, 2022 5.750 5.810 5.610 5.610 24,412 -0.19(-3.28%)
Aug 17, 2022 5.800 5.900 5.700 5.800 41,755 -0.30(-4.92%)
Aug 16, 2022 6.000 6.100 5.910 6.100 39,373 +0.07(+1.14%)
Aug 15, 2022 6.100 6.200 5.833 6.031 25,575 +0.00(+0.00%)
Aug 12, 2022 6.100 6.234 5.900 6.031 30,159 +0.03(+0.52%)
Aug 11, 2022 6.400 6.400 5.901 6.000 47,722 -0.40(-6.24%)
Aug 10, 2022 5.800 6.400 5.800 6.399 52,237 +0.50(+8.46%)
Aug 09, 2022 6.081 6.250 5.799 5.900 87,011 -0.36(-5.77%)
Aug 08, 2022 5.800 6.293 5.790 6.261 114,894 +0.49(+8.51%)
Aug 05, 2022 5.300 5.770 5.184 5.770 112,171 +0.43(+7.99%)
Aug 04, 2022 5.300 5.549 5.210 5.343 71,171 -0.11(-1.95%)
Aug 03, 2022 5.359 5.500 5.210 5.449 94,168 +0.15(+2.79%)
Aug 02, 2022 5.100 5.400 5.050 5.301 76,451 +0.07(+1.38%)
Aug 01, 2022 5.500 5.599 5.202 5.229 207,603 -0.07(-1.34%)
Jul 29, 2022 5.569 5.700 5.106 5.300 56,696 -0.20(-3.65%)
Jul 28, 2022 5.700 5.700 5.450 5.501 118,630 -0.20(-3.49%)
Jul 27, 2022 5.900 5.950 5.506 5.700 92,738 -0.18(-3.06%)
Jul 26, 2022 6.000 6.099 5.800 5.880 69,416 -0.22(-3.59%)
Jul 25, 2022 6.100 6.190 5.811 6.099 23,861 +0.10(+1.70%)
Jul 22, 2022 6.500 6.500 5.806 5.997 82,349 -0.30(-4.81%)
Jul 21, 2022 6.500 6.700 6.214 6.300 50,407 -0.30(-4.50%)
Jul 20, 2022 6.300 6.604 6.111 6.597 58,468 +0.33(+5.22%)
Jul 19, 2022 6.000 6.359 5.905 6.270 64,068 +0.37(+6.25%)
Jul 18, 2022 5.982 6.300 5.852 5.901 52,069 -0.07(-1.17%)
Jul 15, 2022 6.100 6.128 5.800 5.971 59,866 +0.19(+3.32%)
Jul 14, 2022 5.700 6.100 5.630 5.779 80,013 -0.12(-2.07%)
Jul 13, 2022 5.900 6.099 5.830 5.901 66,091 -0.15(-2.50%)
Jul 12, 2022 6.200 6.299 5.910 6.052 90,479 -0.25(-3.98%)
Jul 11, 2022 6.900 6.949 6.000 6.303 94,053 -0.64(-9.17%)
Jul 08, 2022 6.800 7.181 6.767 6.939 87,665 +0.06(+0.87%)
Jul 07, 2022 6.900 7.190 6.703 6.879 154,874 +0.13(+1.99%)
Jul 06, 2022 6.500 6.880 6.500 6.745 192,540 +0.28(+4.38%)
Jul 05, 2022 5.600 6.472 5.600 6.462 120,823 +0.76(+13.37%)
Jul 01, 2022 5.700 6.200 5.600 5.700 144,295 -0.14(-2.43%)
Jun 30, 2022 5.400 5.899 5.400 5.842 141,941 +0.21(+3.75%)
Jun 29, 2022 5.500 5.800 5.405 5.631 159,271 +0.06(+1.11%)
Jun 28, 2022 5.920 5.999 5.410 5.569 117,122 -0.21(-3.70%)
Jun 27, 2022 5.510 5.787 5.450 5.783 115,974 +0.28(+5.15%)
Jun 24, 2022 6.300 6.400 5.500 5.500 126,937 -0.67(-10.83%)
Jun 23, 2022 6.100 6.300 5.730 6.168 268,715 +0.17(+2.80%)
Jun 22, 2022 5.633 6.050 5.600 6.000 59,380 +0.20(+3.45%)
Jun 21, 2022 6.011 6.099 5.340 5.800 83,733 +0.00(+0.00%)
Jun 17, 2022 5.000 6.100 4.972 5.800 270,068 +0.92(+18.85%)
Jun 16, 2022 5.000 5.000 4.610 4.880 184,930 -0.31(-6.05%)
Jun 15, 2022 5.300 5.480 4.990 5.194 57,917 -0.32(-5.80%)
Jun 14, 2022 5.700 5.890 5.231 5.514 103,322 -0.19(-3.26%)
Jun 13, 2022 5.998 6.100 5.222 5.700 203,097 +0.18(+3.26%)
Jun 10, 2022 4.900 5.716 4.900 5.520 140,299 +0.52(+10.40%)
Jun 09, 2022 5.000 5.100 4.726 5.000 83,500 +0.10(+2.04%)
Jun 08, 2022 5.100 5.100 4.683 4.900 88,074 +0.15(+3.22%)
Jun 07, 2022 4.532 4.951 4.532 4.747 49,904 +0.08(+1.65%)
Jun 06, 2022 4.950 5.000 4.535 4.670 28,735 -0.09(-1.89%)
Jun 03, 2022 4.600 4.803 4.500 4.760 82,392 +0.17(+3.70%)
Jun 02, 2022 4.600 4.654 4.452 4.590 63,084 -0.00(-0.02%)
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.