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 (%)
May 28, 2021 5.540 5.740 5.540 5.600 11,438 -0.05(-0.88%)
May 27, 2021 5.570 5.730 5.560 5.650 6,301 +0.06(+1.07%)
May 26, 2021 5.640 5.720 5.570 5.590 26,920 +0.04(+0.72%)
May 25, 2021 5.500 5.690 5.500 5.550 16,360 -0.10(-1.74%)
May 24, 2021 5.480 5.720 5.480 5.648 10,569 +0.07(+1.22%)
May 21, 2021 5.697 5.750 5.412 5.580 14,163 +0.07(+1.27%)
May 20, 2021 5.550 5.658 5.510 5.510 9,091 -0.19(-3.33%)
May 19, 2021 5.740 5.860 5.550 5.700 14,357 +0.00(+0.00%)
May 18, 2021 5.850 5.850 5.610 5.700 10,576 -0.10(-1.72%)
May 17, 2021 5.900 5.900 5.675 5.800 1,791 +0.29(+5.26%)
May 14, 2021 5.490 5.920 5.490 5.510 8,818 +0.06(+1.10%)
May 13, 2021 5.750 5.770 5.409 5.450 7,501 -0.01(-0.18%)
May 12, 2021 5.920 5.920 5.460 5.460 11,332 -0.46(-7.77%)
May 11, 2021 5.770 5.920 5.760 5.920 10,720 +0.00(+0.00%)
May 10, 2021 6.060 6.075 5.820 5.920 43,232 +0.17(+2.96%)
May 07, 2021 6.300 6.620 5.750 5.750 142,987 -2.81(-32.83%)
May 06, 2021 8.910 9.105 8.348 8.560 5,782 -0.57(-6.24%)
May 05, 2021 9.000 9.350 8.910 9.130 4,923 +0.13(+1.44%)
May 04, 2021 9.010 9.070 9.000 9.000 4,793 -0.35(-3.74%)
May 03, 2021 9.570 9.570 9.230 9.350 11,416 -0.07(-0.74%)
Apr 30, 2021 9.459 9.800 9.420 9.420 3,600 -0.04(-0.42%)
Apr 29, 2021 9.580 9.580 9.228 9.460 7,468 +0.36(+3.96%)
Apr 28, 2021 9.710 9.710 9.010 9.100 16,844 -0.80(-8.08%)
Apr 27, 2021 9.580 9.900 9.560 9.900 3,268 +0.40(+4.21%)
Apr 26, 2021 9.830 9.830 9.230 9.500 4,447 -0.42(-4.23%)
Apr 23, 2021 9.964 9.964 9.450 9.920 9,100 +0.23(+2.37%)
Apr 22, 2021 9.660 9.770 9.430 9.690 3,789 +0.17(+1.79%)
Apr 21, 2021 9.800 10.34 9.320 9.520 17,525 +0.70(+7.94%)
Apr 20, 2021 9.830 9.830 8.820 8.820 8,283 -1.36(-13.36%)
Apr 19, 2021 9.890 10.18 9.770 10.18 14,886 +0.25(+2.52%)
Apr 16, 2021 10.01 10.20 9.803 9.930 12,800 +0.03(+0.30%)
Apr 15, 2021 9.750 10.14 9.750 9.900 21,310 +0.20(+2.06%)
Apr 14, 2021 9.710 10.07 9.050 9.700 39,374 +0.17(+1.78%)
Apr 13, 2021 9.470 9.760 9.310 9.530 26,000 +0.27(+2.92%)
Apr 12, 2021 9.630 9.700 8.940 9.260 30,108 +0.42(+4.75%)
Apr 09, 2021 8.860 9.160 8.780 8.840 17,300 -0.06(-0.67%)
Apr 08, 2021 8.970 9.160 8.850 8.900 48,969 -0.17(-1.87%)
Apr 07, 2021 8.950 9.350 8.870 9.070 112,935 -0.03(-0.33%)
Apr 06, 2021 9.000 9.100 8.620 9.100 87,971 +0.49(+5.69%)
Apr 05, 2021 8.250 9.010 8.250 8.610 114,110 +0.01(+0.12%)
Apr 01, 2021 8.550 8.700 8.200 8.600 117,700 +0.21(+2.50%)
Mar 31, 2021 9.000 9.160 8.040 8.390 316,548 -0.89(-9.59%)
Mar 30, 2021 9.000 14.78 8.750 9.280 1,792,629 +0.48(+5.45%)
Mar 29, 2021 8.350 9.240 7.520 8.800 388,015 -3.59(-28.97%)
Mar 26, 2021 12.39 12.71 12.39 12.39 2,000 +0.01(+0.12%)
Mar 25, 2021 12.31 12.52 12.31 12.38 3,187 -1.12(-8.33%)
Mar 24, 2021 12.32 14.78 12.31 13.50 10,530 +0.50(+3.85%)
Mar 23, 2021 12.39 13.00 12.33 13.00 2,694 +0.21(+1.64%)
Mar 22, 2021 12.80 13.40 12.79 12.79 6,904 +0.47(+3.81%)
Mar 19, 2021 12.32 12.36 12.32 12.32 3,200 -0.05(-0.41%)
Mar 18, 2021 12.35 12.78 12.35 12.37 9,115 -0.33(-2.59%)
Mar 17, 2021 12.75 12.79 12.32 12.70 14,884 +0.14(+1.11%)
Mar 16, 2021 12.77 13.30 12.32 12.56 11,613 +0.14(+1.13%)
Mar 15, 2021 12.75 13.12 12.41 12.42 1,672 -0.63(-4.86%)
Mar 12, 2021 12.56 13.82 12.50 13.05 1,200 +0.16(+1.28%)
Mar 11, 2021 13.21 13.21 12.76 12.89 4,062 -0.41(-3.08%)
Mar 10, 2021 12.56 13.30 12.56 13.30 1,104 -0.05(-0.37%)
Mar 09, 2021 12.47 13.60 12.44 13.35 6,788 +0.97(+7.87%)
Mar 08, 2021 12.38 12.38 12.00 12.38 2,711 -0.22(-1.79%)
Mar 05, 2021 12.60 12.72 12.02 12.60 3,700 +0.16(+1.27%)
Mar 04, 2021 12.99 13.02 12.41 12.44 7,442 -0.51(-3.93%)
Mar 03, 2021 12.86 12.95 12.56 12.95 3,458 -0.18(-1.36%)
Mar 02, 2021 12.76 13.32 12.76 13.13 5,495 +0.76(+6.14%)
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.