Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orphazyme A/S ADR (NQ: ORPH )

0.8700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 30, 2022 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 (%)
Mar 30, 2022 0.8700 0 -0.02(-2.25%)
Mar 29, 2022 0.8400 0.9600 0.8275 0.8900 1,094,112 +0.05(+5.95%)
Mar 28, 2022 0.8925 0.8925 0.8291 0.8400 372,132 -0.05(-5.80%)
Mar 25, 2022 0.8700 0.8975 0.8622 0.8917 311,657 -0.02(-2.48%)
Mar 24, 2022 0.9100 0.9275 0.8734 0.9144 690,010 +0.02(+2.51%)
Mar 23, 2022 0.8300 0.9700 0.8276 0.8920 1,567,187 +0.07(+8.16%)
Mar 22, 2022 0.7720 0.8500 0.7700 0.8247 899,384 -0.02(-2.38%)
Mar 21, 2022 0.8300 0.8700 0.8131 0.8448 1,046,379 -0.04(-4.00%)
Mar 18, 2022 0.8900 0.9000 0.8002 0.8800 2,641,896 -0.02(-2.22%)
Mar 17, 2022 0.8300 1.000 0.7600 0.9000 15,572,223 +0.24(+37.40%)
Mar 16, 2022 0.5900 0.6900 0.5900 0.6550 1,173,695 +0.09(+15.93%)
Mar 15, 2022 0.6200 0.6200 0.5451 0.5650 698,826 -0.05(-8.20%)
Mar 14, 2022 0.6200 0.6490 0.5101 0.6155 3,017,928 -0.07(-9.96%)
Mar 11, 2022 0.7400 0.8294 0.6500 0.6836 5,798,610 -0.58(-45.75%)
Mar 10, 2022 1.230 1.372 1.200 1.260 2,261,785 +0.07(+5.88%)
Mar 09, 2022 1.180 1.190 1.150 1.190 204,402 +0.05(+4.39%)
Mar 08, 2022 1.130 1.170 1.090 1.140 250,069 +0.00(+0.00%)
Mar 07, 2022 1.090 1.190 1.040 1.140 372,664 +0.05(+4.59%)
Mar 04, 2022 1.160 1.190 1.090 1.090 322,778 -0.08(-6.84%)
Mar 03, 2022 1.220 1.220 1.170 1.170 214,774 -0.04(-3.31%)
Mar 02, 2022 1.240 1.240 1.160 1.210 286,324 -0.02(-1.63%)
Mar 01, 2022 1.200 1.260 1.181 1.230 471,407 +0.01(+0.82%)
Feb 28, 2022 1.160 1.250 1.149 1.220 983,681 -0.04(-3.17%)
Feb 25, 2022 1.350 1.330 1.240 1.260 1,314,454 -0.15(-10.64%)
Feb 24, 2022 1.300 1.470 1.260 1.410 2,756,514 -0.61(-30.20%)
Feb 23, 2022 2.080 2.120 1.970 2.020 556,911 +0.03(+1.51%)
Feb 22, 2022 2.030 2.060 1.950 1.990 289,017 -0.09(-4.33%)
Feb 18, 2022 2.080 0 -0.09(-4.15%)
Feb 17, 2022 2.144 2.190 2.042 2.170 352,642 -0.03(-1.36%)
Feb 16, 2022 2.110 2.220 2.050 2.200 466,752 +0.07(+3.29%)
Feb 15, 2022 2.120 2.170 2.030 2.130 555,239 +0.13(+6.50%)
Feb 14, 2022 2.170 2.200 1.980 2.000 1,219,652 -0.21(-9.50%)
Feb 11, 2022 2.290 2.630 2.150 2.210 24,956,024 +0.17(+8.33%)
Feb 10, 2022 2.010 2.150 2.010 2.040 209,974 -0.03(-1.45%)
Feb 09, 2022 1.980 2.070 1.960 2.070 285,447 +0.13(+6.70%)
Feb 08, 2022 1.910 1.950 1.881 1.940 135,525 +0.01(+0.52%)
Feb 07, 2022 1.940 1.940 1.890 1.930 189,925 +0.04(+2.12%)
Feb 04, 2022 1.900 1.950 1.860 1.890 163,041 +0.02(+1.07%)
Feb 03, 2022 1.950 1.850 1.870 207,029 -0.09(-4.59%)
Feb 02, 2022 2.050 2.080 1.920 1.960 161,996 -0.10(-4.85%)
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.