ABIONYX Pharma SA (EPA:ABNX)
France · Delayed Price · Currency is EUR 1.850
+0.082 (4.64%)
Aug 13, 2025, 10:44 AM CET
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.82 | 1.85 | 1.80 | 1.84 | 1.84 | 3.73% | 67,145 |
| Aug 12, 2025 | 1.67 | 1.77 | 1.66 | 1.77 | 1.77 | 6.63% | 109,875 |
| Aug 11, 2025 | 1.60 | 1.69 | 1.59 | 1.66 | 1.66 | 4.40% | 59,901 |
| Aug 8, 2025 | 1.61 | 1.63 | 1.51 | 1.59 | 1.59 | -3.64% | 138,190 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.59 | 1.65 | 1.65 | -3.51% | 157,101 |
| Aug 6, 2025 | 1.73 | 1.77 | 1.70 | 1.71 | 1.71 | 0.59% | 88,123 |
| Aug 5, 2025 | 1.68 | 1.77 | 1.67 | 1.70 | 1.70 | -1.73% | 150,644 |
| Aug 4, 2025 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 8.12% | 230,679 |
| Aug 1, 2025 | 1.63 | 1.64 | 1.47 | 1.60 | 1.60 | 3.90% | 271,928 |
| Jul 31, 2025 | 1.75 | 1.78 | 1.49 | 1.54 | 1.54 | -12.50% | 349,053 |
| Jul 30, 2025 | 1.85 | 1.88 | 1.70 | 1.76 | 1.76 | -6.38% | 348,538 |
| Jul 29, 2025 | 1.55 | 2.05 | 1.51 | 1.88 | 1.88 | 21.29% | 1,116,458 |
| Jul 28, 2025 | 1.39 | 1.55 | 1.36 | 1.55 | 1.55 | 13.97% | 393,144 |
| Jul 25, 2025 | 1.37 | 1.40 | 1.31 | 1.36 | 1.36 | 0.74% | 102,916 |
| Jul 24, 2025 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 3.85% | 126,542 |
| Jul 23, 2025 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 59,877 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 6,458 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 14,468 |
| Jul 18, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 17,924 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 6,775 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 14,869 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | 7,114 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 7,435 |
| Jul 11, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 31,127 |
| Jul 10, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 6,041 |
| Jul 9, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | 8,452 |
| Jul 8, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 7,755 |
| Jul 7, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 14,859 |
| Jul 4, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 8,679 |
| Jul 3, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 25,484 |
| Jul 2, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 14,028 |
| Jul 1, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | 10,911 |
| Jun 30, 2025 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | -0.81% | 67,198 |
| Jun 27, 2025 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 7,625 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 5,961 |
| Jun 25, 2025 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 21,441 |
| Jun 24, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 15,633 |
| Jun 23, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 40,830 |
| Jun 20, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 27,655 |
| Jun 19, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | 11,824 |
| Jun 18, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 15,135 |
| Jun 17, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 9,667 |
| Jun 16, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 12,064 |
| Jun 13, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 33,550 |
| Jun 12, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 27,272 |
| Jun 11, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 18,829 |
| Jun 10, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 15,677 |
| Jun 9, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 5,177 |
| Jun 6, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 6,435 |
| Jun 5, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | - | 16,427 |