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 (%)
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.
 
 
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.