ORTX - Orchard Therapeutics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201910.5010.7710.2310.5810.58232,399
Nov 18, 201910.6910.7010.0910.3610.36200,200
Nov 15, 201910.7510.7510.0910.4010.40419,600
Nov 14, 201911.0311.0810.5610.7210.7298,200
Nov 13, 201911.7011.7410.8510.9510.95182,900
Nov 12, 201912.1012.4911.6411.6711.67225,900
Nov 11, 201912.0412.3311.7811.9911.99351,800
Nov 08, 201912.5912.6511.8311.9011.9072,000
Nov 07, 201911.9713.2511.8812.7212.72182,300
Nov 06, 201912.4012.4011.5611.5711.57216,300
Nov 05, 201912.1212.4911.8812.3612.36371,100
Nov 04, 201912.2412.4812.0812.1212.12142,700
Nov 01, 201912.0112.6112.0112.2912.29210,600
Oct 31, 201911.7712.3011.5012.0612.0678,500
Oct 30, 201911.8712.1711.4811.7011.70131,700
Oct 29, 201911.7112.2911.7111.7711.77100,000
Oct 28, 201912.3012.6811.5911.6311.63164,200
Oct 25, 201912.5212.7012.1612.4612.46154,400
Oct 24, 201912.9012.9012.3312.5812.58115,300
Oct 23, 201912.9212.9512.2912.7412.74254,200
Oct 22, 201912.4513.2012.2913.0113.01110,100
Oct 21, 201911.9812.3311.6912.2512.25119,500
Oct 18, 201912.5312.6411.6411.9811.98128,800
Oct 17, 201911.7512.7311.5012.5812.58108,900
Oct 16, 201911.5112.0011.4111.5311.5377,800
Oct 15, 201911.3611.7211.3311.5311.5393,200
Oct 14, 201911.6511.7011.3311.3611.36106,300
Oct 11, 201911.4411.7611.0111.5711.57230,700
Oct 10, 201912.1312.1411.3211.3511.3570,700
Oct 09, 201911.7212.2011.6512.1112.1170,100
Oct 08, 201911.5812.0211.3211.7611.76164,900
Oct 07, 201911.9212.1111.3611.6011.60337,400
Oct 04, 201912.5412.7011.7012.0012.00192,200
Oct 03, 201912.0012.7411.8012.6412.64166,200
Oct 02, 201911.3812.0711.3211.9211.92176,400
Oct 01, 201911.8112.0611.3711.5711.57135,000
Sep 30, 201911.9512.1811.5611.8811.88200,300
Sep 27, 201912.2612.5311.2611.9511.95341,600
Sep 26, 201913.5213.6112.2912.3512.35137,100
Sep 25, 201913.9313.9413.2513.4513.45141,200
Sep 24, 201914.1114.2713.6713.9313.93126,500
Sep 23, 201914.8114.8514.0914.2214.2267,000
Sep 20, 201914.5715.1214.4614.9414.94159,600
Sep 19, 201914.5514.8014.1514.5014.50190,500
Sep 18, 201915.6215.6514.3514.5414.54205,600
Sep 17, 201916.0016.7715.4715.4915.49545,900
Sep 16, 201915.0515.6414.8515.5015.50186,300
Sep 13, 201914.2715.6514.2715.0315.03152,200
Sep 12, 201916.0716.1115.4015.6615.66140,300
Sep 11, 201916.2516.3015.6316.1916.19247,000
Sep 10, 201916.4816.5015.8016.2816.28439,800
Sep 09, 201916.7917.4816.1816.6216.62417,700
Sep 06, 201914.9917.2114.7416.7216.72616,800
Sep 05, 201915.0015.0014.5114.8714.87276,800
Sep 04, 201915.0015.0014.2314.7014.70380,700
Sep 03, 201914.5214.8913.9214.7014.70450,700
Aug 30, 201914.9914.9914.5914.8014.80278,800
Aug 29, 201913.7014.7313.5714.3714.37123,600
Aug 28, 201912.9913.6312.9913.5613.5655,000
Aug 27, 201913.9613.9613.0713.3913.39397,000
Aug 26, 201913.8414.0513.5013.8213.82181,100
Aug 23, 201913.6714.0013.6713.7613.7663,100
Aug 22, 201914.0114.0213.5013.7313.7370,100
Aug 21, 201914.0014.2213.6514.0814.08194,300
Aug 20, 201914.1414.2213.8514.0914.09236,900
Aug 19, 201913.9314.1413.5314.0214.02185,800
Aug 16, 201914.1014.2413.2113.7713.77130,100
Aug 15, 201914.0014.2513.3914.1114.11490,300
Aug 14, 201912.9814.0712.8513.9213.9279,000
Aug 13, 201912.7013.2312.7013.0613.06103,400
Aug 12, 201913.1913.3812.6912.8312.8378,200
Aug 09, 201913.1313.6012.5313.2813.2887,600
Aug 08, 201912.6013.5011.9813.3813.3899,200
Aug 07, 201912.6613.4012.6513.0313.0354,100
Aug 06, 201912.6213.5612.5012.7912.7978,200
Aug 05, 201913.0513.0512.2612.7012.70115,600
Aug 02, 201914.0014.0012.6112.9112.91228,300
Aug 01, 201914.0314.3213.6814.0714.07579,800
Jul 31, 201913.5014.2513.2214.1014.10372,300
Jul 30, 201913.5213.6513.0513.5413.54134,500
Jul 29, 201913.6913.9913.3613.4413.4453,200
Jul 26, 201913.3113.6213.1613.4513.4559,900
Jul 25, 201913.4013.5113.1213.2613.26113,100
Jul 24, 201913.3613.8213.1813.3713.37146,700
Jul 23, 201913.6113.8713.2613.4113.4199,700
Jul 22, 201913.8614.0513.4013.5013.5074,600
Jul 19, 201913.8413.9213.5813.8013.80120,600
Jul 18, 201913.9413.9413.4113.8513.85193,600
Jul 17, 201913.8114.2413.7113.8213.82341,400
Jul 16, 201913.7913.9913.5513.8013.80106,500
Jul 15, 201913.6713.9313.4213.8313.83237,700
Jul 12, 201913.8013.9113.4013.5713.5794,600
Jul 11, 201913.9313.9513.5013.6013.60134,500
Jul 10, 201913.6013.9813.3513.9013.90179,400
Jul 09, 201913.6914.0813.3813.6013.60162,300
Jul 08, 201913.3313.6413.0513.5613.56259,100
Jul 05, 201913.7013.9913.2313.3513.35114,100
Jul 03, 201913.6514.0013.3813.9013.90111,400
Jul 02, 201913.9713.9713.3413.5013.50159,800
Jul 01, 201914.0914.0913.5114.0014.00300,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...