Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2019 180.10 189.50 176.25 180.70 16,034 +0.50(+0.28%)
Apr 29, 2019 174.40 188.70 169.00 180.20 35,476 +4.00(+2.27%)
Apr 26, 2019 169.90 177.70 164.30 176.20 4,640 +6.90(+4.08%)
Apr 25, 2019 170.60 176.60 162.10 169.30 12,105 -1.20(-0.70%)
Apr 24, 2019 180.50 184.80 168.00 170.50 22,784 -8.20(-4.59%)
Apr 23, 2019 176.70 188.70 171.80 178.70 24,198 +2.80(+1.59%)
Apr 22, 2019 178.50 182.90 174.35 175.90 14,519 -2.00(-1.12%)
Apr 18, 2019 185.00 186.40 168.44 177.90 13,020 -7.20(-3.89%)
Apr 17, 2019 195.90 199.90 175.60 185.10 21,579 -7.50(-3.89%)
Apr 16, 2019 199.00 202.06 190.00 192.60 15,987 -6.50(-3.26%)
Apr 15, 2019 202.40 213.60 193.40 199.10 36,613 -1.30(-0.65%)
Apr 12, 2019 195.80 202.80 193.10 200.40 10,520 +7.90(+4.10%)
Apr 11, 2019 206.10 216.40 185.00 192.50 24,681 -13.80(-6.69%)
Apr 10, 2019 195.30 208.30 195.10 206.30 8,645 +11.50(+5.90%)
Apr 09, 2019 198.70 199.70 188.20 194.80 11,204 -4.00(-2.01%)
Apr 08, 2019 193.40 202.59 187.60 198.80 17,110 +5.70(+2.95%)
Apr 05, 2019 203.50 204.00 187.50 193.10 28,570 -8.70(-4.31%)
Apr 04, 2019 178.17 206.80 178.17 201.80 14,938 +8.30(+4.29%)
Apr 03, 2019 188.10 195.00 187.28 193.50 13,068 +7.50(+4.03%)
Apr 02, 2019 185.90 189.50 180.05 186.00 6,585 +0.40(+0.22%)
Apr 01, 2019 179.00 187.70 175.14 185.60 15,899 +6.80(+3.80%)
Mar 29, 2019 171.40 180.00 170.80 178.80 3,400 +9.10(+5.36%)
Mar 28, 2019 175.00 178.00 162.60 169.70 1,341 -7.30(-4.12%)
Mar 27, 2019 191.00 191.19 174.10 177.00 14,592 -17.90(-9.18%)
Mar 26, 2019 166.10 194.90 164.90 194.90 12,341 +28.90(+17.41%)
Mar 25, 2019 168.10 180.00 163.20 166.00 5,152 -2.50(-1.48%)
Mar 22, 2019 173.02 173.02 163.20 168.50 6,340 -1.50(-0.88%)
Mar 21, 2019 177.50 182.00 165.50 170.00 9,377 -2.80(-1.62%)
Mar 20, 2019 172.80 175.00 166.00 172.80 4,380 +2.80(+1.65%)
Mar 19, 2019 171.80 172.30 164.30 170.00 6,901 -2.00(-1.16%)
Mar 18, 2019 168.00 172.80 163.18 172.00 12,862 +9.50(+5.85%)
Mar 15, 2019 147.30 164.03 147.30 162.50 6,110 +13.50(+9.06%)
Mar 14, 2019 149.30 154.40 147.60 149.00 2,000 -0.20(-0.13%)
Mar 13, 2019 150.00 158.08 145.62 149.20 2,310 -3.00(-1.97%)
Mar 12, 2019 155.00 159.02 145.20 152.20 3,925 +0.50(+0.33%)
Mar 11, 2019 152.90 158.78 143.30 151.70 6,929 +0.00(+0.00%)
Mar 08, 2019 160.30 164.21 151.00 151.70 7,090 -7.30(-4.59%)
Mar 07, 2019 163.30 166.00 154.20 159.00 6,105 -8.50(-5.07%)
Mar 06, 2019 171.10 174.15 162.90 167.50 3,212 -1.10(-0.65%)
Mar 05, 2019 171.10 176.65 168.60 168.60 2,137 -1.40(-0.82%)
Mar 04, 2019 172.00 179.94 168.01 170.00 4,451 +1.10(+0.65%)
Mar 01, 2019 174.30 180.00 164.20 168.90 4,640 -2.60(-1.52%)
Feb 28, 2019 172.50 180.00 167.00 171.50 16,996 +5.20(+3.13%)
Feb 27, 2019 163.40 166.70 159.50 166.30 3,367 +3.70(+2.28%)
Feb 26, 2019 173.40 180.80 162.30 162.60 57,941 -12.60(-7.19%)
Feb 25, 2019 165.60 184.00 165.00 175.20 33,789 +17.40(+11.03%)
Feb 22, 2019 160.00 160.50 150.60 157.80 14,020 +1.70(+1.09%)
Feb 21, 2019 162.90 162.90 154.00 156.10 4,956 -3.60(-2.25%)
Feb 20, 2019 164.60 179.70 154.56 159.70 30,046 -5.00(-3.04%)
Feb 19, 2019 152.60 167.65 150.00 164.70 17,904 +12.20(+8.00%)
Feb 15, 2019 145.90 152.50 145.00 152.50 10,270 +8.50(+5.90%)
Feb 14, 2019 143.16 152.05 142.80 144.00 1,139 -0.29(-0.20%)
Feb 13, 2019 147.90 148.00 141.72 144.29 429 -2.21(-1.51%)
Feb 12, 2019 147.00 147.00 142.00 146.50 3,580 -0.50(-0.34%)
Feb 11, 2019 140.30 152.50 140.30 147.00 4,302 +7.00(+5.00%)
Feb 08, 2019 136.90 140.00 133.80 140.00 1,250 +4.60(+3.40%)
Feb 07, 2019 129.00 135.40 128.15 135.40 656 +0.80(+0.59%)
Feb 06, 2019 132.00 134.90 130.50 134.60 4,492 +4.60(+3.54%)
Feb 05, 2019 128.30 132.00 122.60 130.00 1,128 +3.90(+3.09%)
Feb 04, 2019 128.60 131.10 120.40 126.10 712 -2.50(-1.94%)
Feb 01, 2019 128.90 129.60 122.70 128.60 2,640 +1.80(+1.42%)
Jan 31, 2019 123.00 127.10 122.40 126.80 1,516 +3.90(+3.17%)
Jan 30, 2019 123.40 123.50 120.20 122.90 896 +2.80(+2.33%)
Jan 29, 2019 127.10 127.29 118.50 120.10 5,776 -5.80(-4.61%)
Jan 28, 2019 120.50 125.90 118.00 125.90 3,134 +5.40(+4.48%)
Jan 25, 2019 127.80 130.70 120.50 120.50 1,700 -11.50(-8.71%)
Jan 24, 2019 125.70 134.50 123.00 132.00 5,554 +9.50(+7.76%)
Jan 23, 2019 124.20 128.00 120.00 122.50 3,912 -6.50(-5.04%)
Jan 22, 2019 134.00 136.90 117.50 129.00 8,549 -4.20(-3.15%)
Jan 18, 2019 130.50 137.30 127.50 133.20 1,130 +5.20(+4.06%)
Jan 17, 2019 127.10 132.62 125.00 128.00 11,664 +2.65(+2.11%)
Jan 16, 2019 129.54 132.50 125.35 125.35 19,706 -4.65(-3.58%)
Jan 15, 2019 130.00 134.61 125.15 130.00 2,466 +1.50(+1.17%)
Jan 14, 2019 141.20 141.20 125.00 128.50 3,894 -13.90(-9.76%)
Jan 11, 2019 150.30 156.30 134.00 142.40 7,390 -4.60(-3.13%)
Jan 10, 2019 155.50 155.50 139.70 147.00 2,440 -2.00(-1.34%)
Jan 09, 2019 159.10 160.00 145.60 149.00 14,268 -12.40(-7.68%)
Jan 08, 2019 147.70 161.40 135.00 161.40 13,820 +13.90(+9.42%)
Jan 07, 2019 150.00 157.60 145.10 147.50 5,056 -2.50(-1.67%)
Jan 04, 2019 147.10 152.30 132.70 150.00 2,730 +5.03(+3.47%)
Jan 03, 2019 153.40 153.40 141.80 144.97 770 -4.83(-3.23%)
Jan 02, 2019 156.60 156.60 140.70 149.80 610 -7.50(-4.77%)
Dec 31, 2018 134.20 157.30 132.30 157.30 2,010 +27.00(+20.72%)
Dec 28, 2018 124.40 138.50 124.40 130.30 6,610 +5.20(+4.16%)
Dec 27, 2018 122.80 143.90 122.80 125.10 1,857 -7.90(-5.94%)
Dec 26, 2018 129.40 144.90 122.00 133.00 3,035 +3.00(+2.31%)
Dec 24, 2018 131.50 131.50 108.70 130.00 3,720 -2.00(-1.52%)
Dec 21, 2018 126.20 132.00 86.50 132.00 4,010 +8.00(+6.45%)
Dec 20, 2018 130.20 142.20 117.80 124.00 8,544 -9.50(-7.12%)
Dec 19, 2018 141.80 152.30 130.14 133.50 4,574 -8.50(-5.99%)
Dec 18, 2018 141.80 155.07 140.90 142.00 2,249 -1.00(-0.70%)
Dec 17, 2018 151.40 155.70 140.00 143.00 8,347 -2.60(-1.79%)
Dec 14, 2018 148.20 157.60 145.60 145.60 2,810 -4.40(-2.93%)
Dec 13, 2018 154.70 157.60 148.70 150.00 2,710 -2.60(-1.70%)
Dec 12, 2018 155.10 157.80 147.53 152.60 1,726 -3.00(-1.93%)
Dec 11, 2018 155.60 160.20 145.50 155.60 7,771 +0.00(+0.00%)
Dec 10, 2018 151.50 159.50 144.50 155.60 8,203 +4.70(+3.11%)
Dec 07, 2018 158.30 166.70 149.70 150.90 1,360 -8.90(-5.57%)
Dec 06, 2018 148.00 160.25 148.00 159.80 3,835 +11.80(+7.97%)
Dec 04, 2018 153.50 157.50 147.00 148.00 10,780 -4.40(-2.89%)
Dec 03, 2018 150.90 163.20 146.93 152.40 6,856 +1.80(+1.20%)
Nov 30, 2018 150.00 154.05 150.00 150.60 1,270 -0.90(-0.59%)
Nov 29, 2018 156.40 162.10 150.00 151.50 3,070 -4.90(-3.13%)
Nov 28, 2018 164.70 164.70 155.00 156.40 3,633 -7.60(-4.63%)
Nov 27, 2018 169.70 169.70 159.80 164.00 3,171 -5.50(-3.24%)
Nov 26, 2018 164.00 175.00 160.53 169.50 8,489 +1.90(+1.13%)
Nov 23, 2018 160.00 168.60 160.00 167.60 1,120 +7.20(+4.49%)
Nov 21, 2018 160.40 160.40 160.40 0 -6.10(-3.66%)
Nov 20, 2018 155.00 169.93 151.90 166.50 2,575 +6.50(+4.06%)
Nov 19, 2018 190.30 192.40 153.40 160.00 10,412 -27.00(-14.44%)
Nov 16, 2018 170.00 187.50 170.00 187.00 10,870 +18.60(+11.05%)
Nov 15, 2018 148.93 169.70 148.93 168.40 3,049 +11.30(+7.19%)
Nov 14, 2018 144.70 160.00 144.70 157.10 7,810 +11.60(+7.97%)
Nov 13, 2018 143.30 147.45 143.30 145.50 4,855 +0.50(+0.34%)
Nov 12, 2018 145.00 147.50 144.72 145.00 2,781 -1.00(-0.68%)
Nov 09, 2018 145.50 147.00 140.30 146.00 12,580 +1.20(+0.83%)
Nov 08, 2018 146.40 147.55 141.63 144.80 4,065 -1.20(-0.82%)
Nov 07, 2018 146.90 148.00 144.50 146.00 8,694 +0.50(+0.34%)
Nov 06, 2018 141.00 145.50 141.00 145.50 8,775 +4.60(+3.26%)
Nov 05, 2018 139.00 147.10 135.00 140.90 16,430 +0.90(+0.64%)
Nov 02, 2018 136.70 140.00 130.00 140.00 18,190 +1.10(+0.79%)
Nov 01, 2018 142.80 144.00 137.50 138.90 10,208 -1.10(-0.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.