Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 23, 2024
16.70
0
+0.05(+0.30%)
Jan 22, 2024
16.60
16.65
16.59
16.65
60,671
+0.04(+0.24%)
Jan 19, 2024
16.51
16.63
16.51
16.61
89,454
+0.04(+0.24%)
Jan 18, 2024
16.54
16.60
16.50
16.57
204,699
+0.02(+0.12%)
Jan 17, 2024
16.39
16.55
16.39
16.55
247,659
+0.11(+0.67%)
Jan 16, 2024
16.41
16.45
16.40
16.44
392,742
+0.00(+0.00%)
Jan 12, 2024
16.40
16.45
16.40
16.44
31,853
+0.04(+0.24%)
Jan 11, 2024
16.41
16.45
16.40
16.40
233,866
-0.02(-0.12%)
Jan 10, 2024
16.40
16.43
16.40
16.42
92,400
+0.02(+0.12%)
Jan 09, 2024
16.40
16.43
16.39
16.40
146,692
+0.00(+0.00%)
Jan 08, 2024
16.41
16.41
16.39
16.40
48,773
+0.00(+0.00%)
Jan 05, 2024
16.40
16.44
16.39
16.40
89,085
-0.01(-0.06%)
Jan 04, 2024
16.44
16.45
16.39
16.41
133,950
+0.00(+0.00%)
Jan 03, 2024
16.42
16.43
16.38
16.41
139,877
-0.01(-0.06%)
Jan 02, 2024
16.41
16.44
16.41
16.42
76,191
-0.03(-0.18%)
Dec 29, 2023
16.42
16.45
16.41
16.45
67,322
+0.03(+0.18%)
Dec 28, 2023
16.43
16.44
16.41
16.42
61,877
-0.01(-0.06%)
Dec 27, 2023
16.45
16.45
16.41
16.43
60,480
+0.00(+0.00%)
Dec 26, 2023
16.41
16.45
16.40
16.43
26,876
+0.01(+0.06%)
Dec 22, 2023
16.45
16.45
16.38
16.42
44,249
-0.02(-0.12%)
Dec 21, 2023
16.44
16.45
16.38
16.44
22,477
-0.01(-0.06%)
Dec 20, 2023
16.43
16.47
16.40
16.45
165,540
-0.02(-0.12%)
Dec 19, 2023
16.43
16.49
16.41
16.47
103,707
+0.04(+0.24%)
Dec 18, 2023
16.40
16.48
16.35
16.43
163,541
+0.02(+0.12%)
Dec 15, 2023
16.33
16.41
16.33
16.41
207,598
+0.07(+0.43%)
Dec 14, 2023
16.25
16.36
16.18
16.34
165,248
+0.03(+0.18%)
Dec 13, 2023
16.35
16.36
16.31
16.31
229,853
-0.04(-0.24%)
Dec 12, 2023
16.31
16.38
16.30
16.35
157,930
+0.04(+0.25%)
Dec 11, 2023
16.25
16.38
16.25
16.31
175,249
+0.04(+0.25%)
Dec 08, 2023
16.25
16.28
16.25
16.27
13,400
-0.01(-0.06%)
Dec 07, 2023
16.21
16.28
16.21
16.28
53,830
+0.05(+0.34%)
Dec 06, 2023
16.20
16.24
16.20
16.23
17,229
+0.01(+0.03%)
Dec 05, 2023
16.20
16.23
16.20
16.22
51,876
+0.00(+0.00%)
Dec 04, 2023
16.18
16.23
16.18
16.22
67,076
+0.01(+0.06%)
Dec 01, 2023
16.21
16.21
16.20
16.21
79,273
+0.00(+0.00%)
Nov 30, 2023
16.20
16.22
16.19
16.21
90,962
+0.01(+0.06%)
Nov 29, 2023
16.21
16.22
16.19
16.20
47,084
-0.02(-0.12%)
Nov 28, 2023
16.21
16.24
16.20
16.22
39,023
+0.02(+0.12%)
Nov 27, 2023
16.25
16.25
16.20
16.20
56,801
-0.02(-0.12%)
Nov 24, 2023
16.25
16.25
16.20
16.22
38,617
-0.02(-0.12%)
Nov 22, 2023
16.25
16.30
16.24
16.24
53,914
-0.06(-0.37%)
Nov 21, 2023
16.05
16.30
16.05
16.30
103,771
+0.25(+1.56%)
Nov 20, 2023
16.03
16.05
16.02
16.05
127,688
+0.02(+0.12%)
Nov 17, 2023
16.00
16.03
16.00
16.03
115,073
+0.02(+0.12%)
Nov 16, 2023
15.99
16.01
15.99
16.01
52,158
+0.00(+0.00%)
Nov 15, 2023
15.99
16.01
15.97
16.01
115,766
+0.02(+0.13%)
Nov 14, 2023
15.95
15.99
15.95
15.99
40,247
+0.04(+0.25%)
Nov 13, 2023
15.94
15.99
15.94
15.95
30,448
-0.03(-0.19%)
Nov 10, 2023
15.94
15.98
15.93
15.98
60,009
+0.02(+0.13%)
Nov 09, 2023
15.90
15.98
15.90
15.96
244,890
+0.06(+0.35%)
Nov 08, 2023
15.89
15.91
15.89
15.90
56,181
+0.00(+0.03%)
Nov 07, 2023
15.90
15.93
15.88
15.90
147,380
+0.00(+0.00%)
Nov 06, 2023
15.90
15.92
15.89
15.90
107,389
+0.00(+0.00%)
Nov 03, 2023
15.90
15.95
15.88
15.90
127,885
-0.01(-0.06%)
Nov 02, 2023
15.89
15.98
15.88
15.91
33,884
+0.01(+0.06%)
Nov 01, 2023
15.86
15.91
15.86
15.90
52,844
-0.01(-0.06%)
Oct 31, 2023
15.89
15.94
15.78
15.91
162,103
+0.02(+0.13%)
Oct 30, 2023
15.90
15.91
15.81
15.89
150,063
-0.03(-0.19%)
Oct 27, 2023
15.96
15.97
15.92
15.92
159,328
-0.05(-0.31%)
Oct 26, 2023
15.97
15.98
15.96
15.97
42,409
-0.01(-0.06%)
Oct 25, 2023
15.97
15.98
15.96
15.98
52,167
+0.02(+0.13%)
Oct 24, 2023
15.97
16.00
15.96
15.96
186,902
-0.02(-0.13%)
Oct 23, 2023
15.97
15.98
15.96
15.98
35,687
-0.01(-0.06%)
Oct 20, 2023
15.97
15.99
15.96
15.99
70,381
+0.00(+0.00%)
Oct 19, 2023
15.99
16.00
15.98
15.99
100,859
+0.00(+0.00%)
Oct 18, 2023
15.98
16.00
15.98
15.99
141,148
+0.00(+0.00%)
Oct 17, 2023
15.97
16.01
15.97
15.99
134,081
+0.01(+0.06%)
Oct 16, 2023
15.98
15.98
15.96
15.98
249,601
+0.00(+0.00%)
Oct 13, 2023
15.99
16.00
15.98
15.98
150,332
-0.01(-0.06%)
Oct 12, 2023
15.98
16.01
15.98
15.99
244,344
-0.01(-0.06%)
Oct 11, 2023
16.00
16.01
15.97
16.00
283,085
-0.01(-0.06%)
Oct 10, 2023
16.00
16.01
15.99
16.01
499,577
+0.01(+0.06%)
Oct 09, 2023
16.00
16.01
15.97
16.00
821,396
+0.00(+0.00%)
Oct 06, 2023
15.95
16.03
15.94
16.00
898,585
+0.05(+0.31%)
Oct 05, 2023
16.01
16.03
15.92
15.95
8,845,830
+7.81(+95.95%)
Oct 04, 2023
8.174
8.174
7.700
8.140
48,775
-0.05(-0.61%)
Oct 03, 2023
8.230
8.230
7.910
8.190
31,844
+0.04(+0.49%)
Oct 02, 2023
7.600
8.195
7.600
8.150
79,181
+0.42(+5.43%)
Sep 29, 2023
7.940
7.970
7.620
7.730
37,839
-0.06(-0.77%)
Sep 28, 2023
8.350
8.350
7.537
7.790
98,422
-0.42(-5.12%)
Sep 27, 2023
7.650
8.300
7.520
8.210
221,764
+0.57(+7.46%)
Sep 26, 2023
7.250
7.640
7.150
7.640
77,456
+0.28(+3.80%)
Sep 25, 2023
6.850
7.389
7.130
7.360
86,762
+0.39(+5.60%)
Sep 22, 2023
7.160
7.170
6.870
6.970
78,695
-0.17(-2.45%)
Sep 21, 2023
7.100
7.220
6.760
7.145
79,854
+0.08(+1.20%)
Sep 20, 2023
6.750
7.250
6.620
7.060
386,550
+0.29(+4.22%)
Sep 19, 2023
5.900
6.820
5.784
6.774
290,130
+0.77(+12.91%)
Sep 18, 2023
5.220
6.300
5.220
6.000
186,956
+0.81(+15.61%)
Sep 15, 2023
4.950
5.260
4.900
5.190
33,936
+0.19(+3.80%)
Sep 14, 2023
4.990
5.090
4.950
5.000
29,590
-0.02(-0.40%)
Sep 13, 2023
5.010
5.050
4.865
5.020
301,220
-0.06(-1.18%)
Sep 12, 2023
4.810
5.080
4.810
5.080
80,101
+0.25(+5.18%)
Sep 11, 2023
4.920
4.920
4.800
4.830
22,482
-0.05(-1.02%)
Sep 08, 2023
4.920
4.920
4.810
4.880
18,713
-0.04(-0.81%)
Sep 07, 2023
4.870
4.961
4.860
4.920
18,820
+0.00(+0.00%)
Sep 06, 2023
4.860
4.925
4.830
4.920
8,375
+0.01(+0.20%)
Sep 05, 2023
4.940
5.000
4.850
4.910
18,514
-0.04(-0.81%)
Sep 01, 2023
5.000
5.020
4.950
4.950
7,199
+0.00(+0.00%)
Aug 31, 2023
4.900
5.150
4.900
4.950
7,613
-0.01(-0.20%)
Aug 30, 2023
5.150
5.150
4.900
4.960
32,807
+0.01(+0.20%)
Aug 29, 2023
5.000
5.050
4.950
4.950
7,380
-0.05(-1.00%)
Aug 28, 2023
4.970
5.020
4.950
5.000
24,105
+0.04(+0.70%)
Aug 25, 2023
4.910
4.970
4.910
4.965
6,636
-0.01(-0.27%)
Aug 24, 2023
5.000
5.065
4.910
4.979
12,064
-0.02(-0.43%)
Aug 23, 2023
4.975
5.230
4.972
5.000
13,605
+0.08(+1.63%)
Aug 22, 2023
4.920
5.010
4.920
4.920
7,401
+0.00(+0.00%)
Aug 21, 2023
4.920
5.040
4.920
4.920
12,944
-0.01(-0.20%)
Aug 18, 2023
4.920
5.050
4.920
4.930
9,684
+0.00(+0.00%)
Aug 17, 2023
4.930
5.100
4.920
4.930
25,876
-0.15(-2.95%)
Aug 16, 2023
5.340
5.380
5.050
5.080
10,263
-0.22(-4.15%)
Aug 15, 2023
5.140
5.300
5.034
5.300
13,807
+0.21(+4.13%)
Aug 14, 2023
5.100
5.140
4.938
5.090
29,511
+0.02(+0.39%)
Aug 11, 2023
4.990
5.070
4.920
5.070
26,317
+0.10(+2.01%)
Aug 10, 2023
5.000
5.140
4.960
4.970
19,318
-0.09(-1.78%)
Aug 09, 2023
5.170
5.170
5.040
5.060
5,130
+0.01(+0.20%)
Aug 08, 2023
5.230
5.230
5.035
5.050
13,916
-0.13(-2.51%)
Aug 07, 2023
5.230
5.290
5.090
5.180
16,078
-0.14(-2.63%)
Aug 04, 2023
5.210
5.320
5.080
5.320
20,018
+0.09(+1.72%)
Aug 03, 2023
5.150
5.350
5.150
5.230
73,321
+0.15(+2.95%)
Aug 02, 2023
4.920
5.080
4.920
5.080
10,025
+0.10(+2.01%)
Aug 01, 2023
4.970
5.070
4.920
4.980
22,698
-0.05(-0.99%)
Jul 31, 2023
4.990
5.090
4.960
5.030
19,524
+0.07(+1.41%)
Jul 28, 2023
5.070
5.142
4.950
4.960
22,772
-0.17(-3.31%)
Jul 27, 2023
5.070
5.300
5.054
5.130
11,629
+0.00(+0.03%)
Jul 26, 2023
5.080
5.130
5.000
5.128
7,436
+0.11(+2.16%)
Jul 25, 2023
5.380
5.380
4.990
5.020
51,880
-0.25(-4.74%)
Jul 24, 2023
5.280
5.400
5.250
5.270
37,768
-0.02(-0.38%)
Jul 21, 2023
5.320
5.500
5.270
5.290
26,392
-0.07(-1.31%)
Jul 20, 2023
5.380
5.399
5.220
5.360
13,003
+0.12(+2.29%)
Jul 19, 2023
5.150
5.240
5.060
5.240
15,718
+0.09(+1.75%)
Jul 18, 2023
5.240
5.240
5.070
5.150
15,234
+0.10(+1.98%)
Jul 17, 2023
5.190
5.280
5.050
5.050
19,999
-0.12(-2.32%)
Jul 14, 2023
5.120
5.190
5.100
5.170
7,100
+0.05(+0.98%)
Jul 13, 2023
5.320
5.390
5.120
5.120
36,476
-0.18(-3.49%)
Jul 12, 2023
5.150
5.370
5.070
5.305
27,867
+0.19(+3.82%)
Jul 11, 2023
5.070
5.200
5.038
5.110
13,588
+0.02(+0.39%)
Jul 10, 2023
5.030
5.150
5.030
5.090
8,328
+0.07(+1.39%)
Jul 07, 2023
5.120
5.150
5.010
5.020
37,044
-0.12(-2.33%)
Jul 06, 2023
5.120
5.300
5.000
5.140
10,072
-0.00(-0.06%)
Jul 05, 2023
5.240
5.240
5.110
5.143
3,697
-0.12(-2.22%)
Jul 03, 2023
5.220
5.350
5.160
5.260
13,222
+0.05(+0.96%)
Jun 30, 2023
5.160
5.240
5.120
5.210
6,241
+0.06(+1.17%)
Jun 29, 2023
5.140
5.210
5.080
5.150
19,137
-0.05(-0.96%)
Jun 28, 2023
5.220
5.220
5.036
5.200
13,115
-0.03(-0.57%)
Jun 27, 2023
5.300
5.470
5.050
5.230
31,418
-0.07(-1.32%)
Jun 26, 2023
5.500
5.545
5.110
5.300
81,955
-0.05(-0.93%)
Jun 23, 2023
4.850
5.350
4.850
5.350
56,965
+0.47(+9.63%)
Jun 22, 2023
4.940
4.950
4.850
4.880
17,902
-0.17(-3.37%)
Jun 21, 2023
4.900
5.050
4.820
5.050
12,152
+0.20(+4.12%)
Jun 20, 2023
4.810
4.900
4.810
4.850
31,469
-0.21(-4.15%)
Jun 16, 2023
4.940
5.080
4.810
5.060
82,202
+0.15(+3.05%)
Jun 15, 2023
5.000
5.090
4.910
4.910
24,350
-0.92(-15.78%)
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%)
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
.