Microvast Holdings, Inc. (MVST)
NASDAQ: MVST · Real-Time Price · USD
3.170
-0.080 (-2.46%)
At close: Jul 31, 2025, 4:00 PM
3.170
0.00 (0.01%)
After-hours: Jul 31, 2025, 7:56 PM EDT

Orchard Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253.243.413.153.173.17-2.46%4,548,538
Jul 30, 20253.243.423.233.253.25-4,656,659
Jul 29, 20253.343.353.123.253.25-2.40%5,795,712
Jul 28, 20253.353.463.273.333.330.60%4,511,184
Jul 25, 20253.363.363.253.313.31-0.90%3,879,423
Jul 24, 20253.503.643.313.343.34-6.18%6,352,854
Jul 23, 20253.363.733.323.563.567.55%7,989,113
Jul 22, 20253.303.423.173.313.310.30%5,061,024
Jul 21, 20253.493.563.283.303.30-2.37%5,926,481
Jul 18, 20253.163.483.123.383.387.64%7,463,276
Jul 17, 20253.063.263.053.143.141.95%5,275,768
Jul 16, 20253.143.193.003.083.08-1.60%4,809,490
Jul 15, 20253.203.313.123.133.13-1.57%5,064,224
Jul 14, 20252.973.202.963.183.185.65%5,287,666
Jul 11, 20253.163.212.973.013.01-6.23%7,546,555
Jul 10, 20253.363.373.173.213.21-4.46%4,468,744
Jul 9, 20253.503.503.303.363.36-4.00%5,189,121
Jul 8, 20253.443.503.263.503.502.04%7,503,264
Jul 7, 20253.543.603.423.433.43-4.72%6,221,182
Jul 3, 20253.583.673.553.603.601.41%2,531,396
Jul 2, 20253.623.623.423.553.55-0.84%7,386,231
Jul 1, 20253.693.693.533.583.58-1.38%6,752,656
Jun 30, 20254.064.273.623.633.63-10.15%10,436,155
Jun 27, 20253.944.143.884.044.043.06%39,467,808
Jun 26, 20253.834.003.653.923.920.51%8,401,293
Jun 25, 20253.823.943.513.903.90-0.26%14,108,403
Jun 24, 20253.853.963.793.913.914.55%7,665,527
Jun 23, 20253.843.903.673.743.74-4.35%7,532,474
Jun 20, 20254.334.403.903.913.91-9.70%10,443,172
Jun 18, 20254.394.594.314.334.33-0.92%6,179,292
Jun 17, 20254.664.724.364.374.37-5.62%7,986,827
Jun 16, 20254.034.644.034.634.6314.32%13,161,161
Jun 13, 20254.094.214.024.054.05-3.57%4,572,669
Jun 12, 20254.094.303.974.204.20-0.47%5,749,534
Jun 11, 20254.204.294.084.224.220.72%5,531,195
Jun 10, 20254.104.304.004.194.192.70%6,689,978
Jun 9, 20254.004.163.884.084.083.03%6,694,206
Jun 6, 20253.493.963.473.963.9615.12%8,105,024
Jun 5, 20253.393.593.383.443.441.47%4,898,152
Jun 4, 20253.633.633.333.393.39-5.04%5,319,758
Jun 3, 20253.573.833.543.573.57-5,262,218
Jun 2, 20253.593.723.563.573.57-0.56%4,801,468
May 30, 20253.743.803.583.593.59-5.03%5,678,962
May 29, 20253.994.073.773.783.78-4.79%4,871,842
May 28, 20253.834.153.743.973.973.12%10,093,566
May 27, 20254.124.323.783.853.85-3.27%11,623,956
May 23, 20253.504.103.483.983.9812.11%14,474,406
May 22, 20253.453.653.243.553.55-0.56%9,102,821
May 21, 20253.763.853.473.573.57-5.31%10,763,903
May 20, 20253.593.823.473.773.775.01%10,895,901