ORTX - Orchard Therapeutics plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201914.5314.6314.2914.4514.4544,092
Jun 18, 201914.6114.7414.1714.5814.5837,600
Jun 17, 201914.5214.7214.0214.6214.62181,300
Jun 14, 201914.7015.2014.2914.5514.55106,000
Jun 13, 201914.6115.0714.2214.9414.9480,700
Jun 12, 201914.9715.2114.2514.5914.59253,700
Jun 11, 201914.3415.2114.2315.0015.00190,700
Jun 10, 201914.2514.4814.2114.2514.25169,500
Jun 07, 201914.3314.8414.1114.2614.26427,400
Jun 06, 201914.3114.6014.0014.5514.552,478,100
Jun 05, 201916.1516.6915.0315.0415.04273,500
Jun 04, 201917.1817.1815.1516.0216.02372,500
Jun 03, 201918.7819.2318.6019.0919.09250,300
May 31, 201918.7318.9118.5018.9118.91152,700
May 30, 201918.6018.9918.4018.8018.80203,800
May 29, 201918.4818.9217.5118.4118.4152,000
May 28, 201918.0219.0617.2817.7917.79348,800
May 24, 201918.3518.9017.0018.6118.61264,100
May 23, 201918.5018.6318.3518.5218.52101,100
May 22, 201918.2018.6318.2018.5218.52174,500
May 21, 201918.5019.4118.0918.6218.62332,600
May 20, 201918.6719.0218.1218.5618.5628,500
May 17, 201919.1219.2518.7518.7618.7617,200
May 16, 201919.7220.2019.1319.3319.3318,500
May 15, 201919.0020.1019.0019.5619.5616,700
May 14, 201919.3919.6218.7319.0219.0228,400
May 13, 201919.1019.6019.0119.2219.22140,200
May 10, 201919.9620.2519.0119.5419.5487,400
May 09, 201919.7320.2519.0120.0020.0018,000
May 08, 201919.6220.2519.5719.8719.8719,200
May 07, 201920.1720.1719.3119.7719.77164,900
May 06, 201920.3220.5019.0820.0720.07138,200
May 03, 201919.7220.5019.0620.2520.25429,700
May 02, 201918.9420.0018.6919.7019.70108,200
May 01, 201918.1818.8518.1818.8518.8545,700
Apr 30, 201918.0118.9517.6318.0718.07160,300
Apr 29, 201917.4418.8716.9018.0218.02354,800
Apr 26, 201916.9917.7716.4317.6217.6246,400
Apr 25, 201917.0617.6616.2116.9316.93121,100
Apr 24, 201918.0518.4816.8017.0517.05227,800
Apr 23, 201917.6718.8717.1817.8717.87242,000
Apr 22, 201917.8518.2917.4317.5917.59145,200
Apr 18, 201918.5018.6416.8417.7917.79130,300
Apr 17, 201919.5919.9917.5618.5118.51215,800
Apr 16, 201919.9020.2119.0019.2619.26159,900
Apr 15, 201920.2421.3619.3419.9119.91366,100
Apr 12, 201919.5820.2819.3120.0420.04105,200
Apr 11, 201920.6121.6418.5019.2519.25246,800
Apr 10, 201919.5320.8319.5120.6320.6386,500
Apr 09, 201919.8719.9718.8219.4819.48112,000
Apr 08, 201919.3420.2618.7619.8819.88171,100
Apr 05, 201920.3520.4018.7519.3119.31285,700
Apr 04, 201917.8220.6817.8220.1820.18149,400
Apr 03, 201918.8119.5018.7319.3519.35130,700
Apr 02, 201918.5918.9518.0118.6018.6065,900
Apr 01, 201917.9018.7717.5118.5618.56159,000
Mar 29, 201917.1418.0017.0817.8817.8834,000
Mar 28, 201917.5017.8016.2616.9716.9713,400
Mar 27, 201919.1019.1217.4117.7017.70145,900
Mar 26, 201916.6119.4916.4919.4919.49125,900
Mar 25, 201916.8118.0016.3216.6016.6051,500
Mar 22, 201917.3017.3016.3216.8516.8563,500
Mar 21, 201917.7518.2016.5517.0017.0093,800
Mar 20, 201917.2817.5016.6017.2817.2843,800
Mar 19, 201917.1817.2316.4317.0017.0069,000
Mar 18, 201916.8017.2816.3217.2017.20128,600
Mar 15, 201914.7316.4014.7316.2516.2561,100
Mar 14, 201914.9315.4414.7614.9014.9020,000
Mar 13, 201915.0015.8114.5614.9214.9223,100
Mar 12, 201915.5015.9014.5215.2215.2239,300
Mar 11, 201915.2915.8814.3315.1715.1769,300
Mar 08, 201916.0316.4215.1015.1715.1771,000
Mar 07, 201916.3316.6015.4215.9015.9061,100
Mar 06, 201917.1117.4216.2916.7516.7532,100
Mar 05, 201917.1117.6716.8616.8616.8621,400
Mar 04, 201917.2017.9916.8017.0017.0044,500
Mar 01, 201917.4318.0016.4216.8916.8946,500
Feb 28, 201917.2618.0016.7017.1517.15170,000
Feb 27, 201916.3416.6715.9516.6316.6333,700
Feb 26, 201917.3418.0816.2316.2616.26579,400
Feb 25, 201916.5618.4016.5017.5217.52337,900
Feb 22, 201916.0016.0515.0615.7815.78140,300
Feb 21, 201916.2916.2915.4015.6115.6149,600
Feb 20, 201916.4617.9715.4615.9715.97300,500
Feb 19, 201915.2616.7715.0016.4716.47179,000
Feb 15, 201914.5915.2514.5015.2515.25102,800
Feb 14, 201914.3215.2114.2814.4014.4011,400
Feb 13, 201914.7914.8014.1714.4314.434,300
Feb 12, 201914.7014.7014.2014.6514.6535,800
Feb 11, 201914.0315.2514.0314.7014.7043,000
Feb 08, 201913.6914.0013.3814.0014.0012,600
Feb 07, 201912.9013.5412.8213.5413.546,600
Feb 06, 201913.2013.4913.0513.4613.4644,900
Feb 05, 201912.8313.2012.2613.0013.0011,300
Feb 04, 201912.8613.1112.0412.6112.617,100
Feb 01, 201912.8912.9612.2712.8612.8626,500
Jan 31, 201912.3012.7112.2412.6812.6815,200
Jan 30, 201912.3412.3512.0212.2912.299,000
Jan 29, 201912.7112.7311.8512.0112.0157,800
Jan 28, 201912.0512.5911.8012.5912.5931,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...