Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi (IST:AEFES)
15.40
+0.24 (1.58%)
Aug 1, 2025, 6:09 PM GMT+3
Orchard Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 15.18 | 15.56 | 15.17 | 15.40 | 15.40 | 1.58% | 79,339,397 |
Jul 31, 2025 | 15.33 | 15.54 | 15.07 | 15.16 | 15.16 | -1.04% | 69,534,096 |
Jul 30, 2025 | 15.10 | 15.37 | 15.02 | 15.32 | 15.32 | 1.46% | 45,707,844 |
Jul 29, 2025 | 15.20 | 15.28 | 15.05 | 15.10 | 15.10 | -0.59% | 32,613,441 |
Jul 28, 2025 | 15.30 | 15.37 | 15.19 | 15.19 | 15.19 | -0.26% | 28,191,280 |
Jul 25, 2025 | 15.59 | 15.65 | 15.17 | 15.23 | 15.23 | -2.18% | 50,338,527 |
Jul 24, 2025 | 15.91 | 15.97 | 15.48 | 15.57 | 15.57 | -1.39% | 73,268,340 |
Jul 23, 2025 | 15.59 | 15.89 | 15.44 | 15.79 | 15.79 | 1.28% | 53,872,804 |
Jul 22, 2025 | 15.72 | 15.86 | 15.50 | 15.59 | 15.59 | -0.45% | 46,370,545 |
Jul 21, 2025 | 15.06 | 15.71 | 15.06 | 15.66 | 15.66 | 4.54% | 61,851,381 |
Jul 18, 2025 | 15.25 | 15.26 | 14.89 | 14.98 | 14.98 | -1.32% | 51,360,499 |
Jul 17, 2025 | 14.90 | 15.25 | 14.87 | 15.18 | 15.18 | 2.85% | 49,714,973 |
Jul 16, 2025 | 15.20 | 15.40 | 14.61 | 14.76 | 14.76 | -2.89% | 59,188,269 |
Jul 14, 2025 | 15.69 | 15.72 | 15.19 | 15.20 | 15.20 | -3.12% | 43,719,205 |
Jul 11, 2025 | 15.95 | 16.12 | 15.55 | 15.69 | 15.69 | -0.82% | 35,168,006 |
Jul 10, 2025 | 15.72 | 16.11 | 15.36 | 15.82 | 15.82 | 1.28% | 60,085,663 |
Jul 9, 2025 | 15.20 | 15.70 | 15.10 | 15.62 | 15.62 | 2.83% | 38,186,945 |
Jul 8, 2025 | 15.62 | 15.65 | 15.09 | 15.19 | 15.19 | -2.13% | 36,183,334 |
Jul 7, 2025 | 15.82 | 15.89 | 15.43 | 15.52 | 15.52 | -3.48% | 46,060,561 |
Jul 4, 2025 | 16.05 | 16.17 | 15.77 | 16.08 | 16.08 | - | 45,531,616 |
Jul 3, 2025 | 15.47 | 16.33 | 15.37 | 16.08 | 16.08 | 4.96% | 88,028,061 |
Jul 2, 2025 | 15.43 | 15.81 | 15.28 | 15.32 | 15.32 | -0.26% | 71,512,192 |
Jul 1, 2025 | 14.97 | 15.39 | 14.75 | 15.36 | 15.36 | 2.61% | 75,289,060 |
Jun 30, 2025 | 14.17 | 15.00 | 14.11 | 14.97 | 14.97 | 5.80% | 95,765,547 |
Jun 27, 2025 | 14.25 | 14.51 | 13.88 | 14.15 | 14.15 | 0.28% | 57,464,711 |
Jun 26, 2025 | 13.85 | 14.69 | 13.85 | 14.11 | 14.11 | 1.29% | 44,112,605 |
Jun 25, 2025 | 13.90 | 14.03 | 13.83 | 13.93 | 13.93 | 0.65% | 55,964,900 |
Jun 24, 2025 | 13.70 | 13.93 | 13.61 | 13.84 | 13.84 | 4.30% | 68,404,820 |
Jun 23, 2025 | 13.40 | 13.43 | 13.25 | 13.27 | 13.27 | -1.41% | 34,955,890 |
Jun 20, 2025 | 13.94 | 14.01 | 13.44 | 13.46 | 13.46 | -2.04% | 81,138,650 |
Jun 19, 2025 | 13.64 | 13.97 | 13.64 | 13.74 | 13.74 | 1.10% | 55,019,960 |
Jun 18, 2025 | 13.52 | 13.76 | 13.50 | 13.59 | 13.59 | -0.07% | 63,388,190 |
Jun 17, 2025 | 14.05 | 14.07 | 13.57 | 13.60 | 13.60 | -3.20% | 74,408,370 |
Jun 16, 2025 | 13.89 | 14.15 | 13.73 | 14.05 | 14.05 | 1.44% | 48,885,470 |
Jun 13, 2025 | 13.71 | 13.85 | 13.42 | 13.85 | 13.85 | -2.26% | 64,599,080 |
Jun 12, 2025 | 14.55 | 14.55 | 14.13 | 14.17 | 14.17 | -2.88% | 57,716,880 |
Jun 11, 2025 | 14.70 | 14.72 | 14.58 | 14.59 | 14.59 | -1.49% | 34,346,360 |
Jun 10, 2025 | 14.47 | 14.84 | 14.47 | 14.81 | 14.81 | 2.99% | 60,094,120 |
Jun 5, 2025 | 14.29 | 14.43 | 14.11 | 14.38 | 14.38 | 0.14% | 30,967,780 |
Jun 4, 2025 | 14.00 | 14.42 | 13.90 | 14.36 | 14.36 | 2.64% | 64,783,160 |
Jun 3, 2025 | 13.84 | 14.08 | 13.78 | 13.99 | 13.99 | 2.04% | 74,421,480 |
Jun 2, 2025 | 13.90 | 14.02 | 13.70 | 13.71 | 13.71 | -1.58% | 69,297,900 |
May 30, 2025 | 14.53 | 14.56 | 13.90 | 13.93 | 13.93 | -4.13% | 76,058,660 |
May 29, 2025 | 14.67 | 14.77 | 14.52 | 14.53 | 14.53 | -0.07% | 39,681,990 |
May 28, 2025 | 14.72 | 14.80 | 14.31 | 14.54 | 14.54 | -1.22% | 51,200,700 |
May 27, 2025 | 15.11 | 15.15 | 14.71 | 14.72 | 14.72 | -3.35% | 56,500,810 |
May 26, 2025 | 15.15 | 15.27 | 15.01 | 15.23 | 15.10 | 0.99% | 54,652,960 |
May 23, 2025 | 15.28 | 15.47 | 15.08 | 15.08 | 14.95 | -1.37% | 79,432,890 |
May 22, 2025 | 15.44 | 15.49 | 15.17 | 15.29 | 15.16 | -0.33% | 59,680,620 |
May 21, 2025 | 15.70 | 15.73 | 15.34 | 15.34 | 15.21 | -2.73% | 59,127,930 |