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 (%)
Nov 30, 2020 10.02 10.07 9.810 9.810 13,626 +0.08(+0.82%)
Nov 27, 2020 9.650 9.893 9.640 9.730 6,500 +0.32(+3.40%)
Nov 25, 2020 9.460 9.490 9.360 9.410 7,000 +0.04(+0.43%)
Nov 24, 2020 9.400 9.560 9.300 9.370 6,772 -0.19(-1.99%)
Nov 23, 2020 9.550 9.730 9.450 9.560 9,562 -0.04(-0.42%)
Nov 20, 2020 9.620 9.800 9.580 9.600 9,000 -0.18(-1.84%)
Nov 19, 2020 9.480 9.892 9.100 9.780 25,375 -0.08(-0.81%)
Nov 18, 2020 10.01 10.19 9.860 9.860 16,174 +0.28(+2.92%)
Nov 17, 2020 10.37 10.37 9.280 9.580 7,567 -0.65(-6.35%)
Nov 16, 2020 10.19 10.30 10.18 10.23 10,591 +0.37(+3.75%)
Nov 13, 2020 9.900 10.00 9.860 9.860 11,100 +0.14(+1.44%)
Nov 12, 2020 9.860 9.980 9.720 9.720 5,324 -0.27(-2.72%)
Nov 11, 2020 9.950 10.00 9.880 9.992 12,230 +0.10(+0.97%)
Nov 10, 2020 9.810 9.960 9.450 9.896 17,206 +0.18(+1.87%)
Nov 09, 2020 9.690 9.797 9.386 9.714 13,291 +0.22(+2.36%)
Nov 06, 2020 9.600 9.760 9.350 9.490 17,800 -0.07(-0.73%)
Nov 05, 2020 9.650 9.680 9.500 9.560 19,408 +0.22(+2.36%)
Nov 04, 2020 9.180 9.500 9.170 9.340 6,322 +0.33(+3.66%)
Nov 03, 2020 9.200 9.260 9.000 9.010 81,609 -0.10(-1.10%)
Nov 02, 2020 9.310 9.480 8.890 9.110 87,586 -0.16(-1.73%)
Oct 30, 2020 9.510 9.515 9.200 9.270 77,200 -0.23(-2.42%)
Oct 29, 2020 9.590 9.830 9.320 9.500 94,770 -0.17(-1.76%)
Oct 28, 2020 10.23 10.28 9.610 9.670 115,843 -0.72(-6.93%)
Oct 27, 2020 10.59 10.60 10.04 10.39 82,654 -0.26(-2.44%)
Oct 26, 2020 10.69 10.89 10.48 10.65 102,927 +0.58(+5.76%)
Oct 23, 2020 10.28 10.30 10.00 10.07 91,200 -0.23(-2.23%)
Oct 22, 2020 10.14 10.30 10.04 10.30 66,956 +0.00(+0.00%)
Oct 21, 2020 10.59 10.59 10.30 10.30 81,066 -0.39(-3.65%)
Oct 20, 2020 10.59 10.86 10.33 10.69 69,331 +0.00(+0.00%)
Oct 19, 2020 10.94 10.94 10.68 10.69 44,792 -0.12(-1.11%)
Oct 16, 2020 10.83 10.94 10.71 10.81 59,600 -0.13(-1.19%)
Oct 15, 2020 10.80 10.99 10.73 10.94 45,019 -0.08(-0.73%)
Oct 14, 2020 10.88 11.02 10.88 11.02 84,845 +0.17(+1.57%)
Oct 13, 2020 10.94 10.95 10.80 10.85 88,387 -0.09(-0.82%)
Oct 12, 2020 11.00 11.07 10.91 10.94 112,408 +0.00(+0.00%)
Oct 09, 2020 10.61 10.97 10.61 10.94 66,000 +0.26(+2.43%)
Oct 08, 2020 10.39 10.93 10.39 10.68 64,572 +0.03(+0.28%)
Oct 07, 2020 10.48 10.80 10.33 10.65 124,972 +0.11(+1.04%)
Oct 06, 2020 10.57 10.81 10.32 10.54 145,073 -0.26(-2.41%)
Oct 05, 2020 10.92 10.93 10.35 10.80 246,794 -0.01(-0.09%)
Oct 02, 2020 10.75 10.90 10.51 10.81 485,200 +0.19(+1.79%)
Oct 01, 2020 10.70 10.90 10.61 10.62 386,317 +0.29(+2.81%)
Sep 30, 2020 10.00 10.40 9.810 10.33 593,442 +0.62(+6.39%)
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.