UK markets closed

Orphazyme A/S (ORPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.33-11.67 (-55.57%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202111.0816.019.059.339.3342,298,700
10 Jun 20215.2577.774.9721.0021.007,942,400
09 Jun 20215.305.305.205.235.2344,200
08 Jun 20215.405.405.155.265.2645,300
07 Jun 20215.235.495.065.395.3950,000
04 Jun 20215.255.254.965.055.0513,400
03 Jun 20215.355.354.845.005.0029,800
02 Jun 20214.895.034.754.824.8260,400
01 Jun 20215.775.775.545.635.6320,900
28 May 20215.545.745.545.605.6011,300
27 May 20215.575.735.565.655.656,300
26 May 20215.645.725.575.595.5926,900
25 May 20215.505.695.505.555.5516,300
24 May 20215.485.725.485.655.6510,500
21 May 20215.705.755.415.585.5814,200
20 May 20215.555.665.515.515.519,100
19 May 20215.645.865.555.705.7014,400
18 May 20215.855.855.615.705.7010,600
17 May 20215.905.905.685.805.801,800
14 May 20215.495.925.495.515.518,800
13 May 20215.755.775.415.455.457,500
12 May 20215.925.925.465.465.4611,300
11 May 20215.805.925.765.925.9210,700
10 May 20216.066.075.825.925.9243,200
07 May 20216.306.625.755.755.75143,000
06 May 20218.919.108.358.568.565,800
05 May 20219.009.358.919.139.134,900
04 May 20219.019.079.009.009.004,800
03 May 20219.579.579.239.359.3511,400
30 Apr 20219.469.809.429.429.423,700
29 Apr 20219.589.589.239.469.467,500
28 Apr 20219.719.719.019.109.1016,800
27 Apr 20219.589.909.569.909.903,300
26 Apr 20219.839.839.239.509.504,400
23 Apr 20219.969.969.459.929.929,200
22 Apr 20219.669.779.439.699.693,800
21 Apr 20219.8010.349.329.529.5217,500
20 Apr 20219.839.838.828.828.828,300
19 Apr 20219.8910.189.7710.1810.1814,900
16 Apr 202110.0110.209.809.939.9312,900
15 Apr 20219.7510.149.759.909.9021,300
14 Apr 20219.7110.079.059.709.7039,400
13 Apr 20219.479.769.319.539.5326,000
12 Apr 20219.639.708.949.269.2630,100
09 Apr 20218.869.168.788.848.8417,400
08 Apr 20218.979.168.858.908.9049,000
07 Apr 20218.959.358.879.079.07112,900
06 Apr 20219.009.108.629.109.1088,000
05 Apr 20218.259.018.258.618.61114,100
01 Apr 20218.558.708.208.608.60117,800
31 Mar 20219.009.168.048.398.39316,500
30 Mar 20219.0014.788.759.289.281,793,600
29 Mar 20218.359.247.528.808.80388,000
26 Mar 202112.3912.7012.3912.3912.392,000
25 Mar 202112.3112.5212.3112.3812.383,200
24 Mar 202112.4014.7812.3113.5013.5010,500
23 Mar 202112.3913.0012.3313.0013.002,700
22 Mar 202112.8013.4012.7912.7912.796,900
19 Mar 202112.3212.3612.3212.3212.323,200
18 Mar 202112.6812.7812.3512.3712.379,100
17 Mar 202112.7512.7912.3212.7012.7014,900
16 Mar 202112.7713.3012.3212.5612.5611,600
15 Mar 202112.7513.1212.4112.4212.421,700
12 Mar 202112.5613.8212.5013.0613.061,300
11 Mar 202113.2113.2112.7612.8912.894,100
10 Mar 202112.5613.3012.5613.3013.301,100
09 Mar 202113.0313.6012.4413.3513.356,800
08 Mar 202112.3812.3812.0012.3812.382,700
05 Mar 202112.7212.7212.0212.6012.603,700
04 Mar 202112.9413.0212.4112.4412.447,400
03 Mar 202112.8612.9512.5612.9512.953,500
02 Mar 202112.7613.3212.7613.1313.135,500
01 Mar 202112.5412.7412.3712.3712.372,800
26 Feb 202111.8612.2411.3712.2412.247,000
25 Feb 202112.2912.6312.1512.4112.414,100
24 Feb 202112.0012.6311.8012.6312.633,200
23 Feb 202112.1912.3112.1012.3012.305,500
22 Feb 202112.6012.7612.1612.7012.708,800
19 Feb 202112.9912.9912.7112.8912.891,500
18 Feb 202112.8212.9512.2512.9512.959,100
17 Feb 202113.5313.5312.9713.0013.0012,500
16 Feb 202112.8313.4912.8312.9312.933,700
12 Feb 202112.0013.1812.0012.3512.358,100
11 Feb 202112.8912.8912.3112.3912.394,500
10 Feb 202112.4812.8112.1612.5012.5017,500
09 Feb 202112.7812.9012.5412.9012.906,000
08 Feb 202113.2413.2412.4513.2313.234,800
05 Feb 202112.3612.8111.8012.5112.515,300
04 Feb 202111.7012.4211.4312.1612.1613,200
03 Feb 202111.9612.5511.9612.3412.341,600
02 Feb 202112.6112.6611.6512.0112.0110,800
01 Feb 202112.0012.5111.7411.7411.746,600
29 Jan 202112.0012.0011.5511.8211.824,200
28 Jan 202111.9011.9011.6111.8611.867,100
27 Jan 202112.8612.8612.2812.4512.4510,400
26 Jan 202113.2913.5712.8913.0213.029,100
25 Jan 202113.7813.8413.0413.8413.845,500
22 Jan 202113.6513.6513.6513.6513.65700
21 Jan 202113.7113.7513.4313.4613.465,300
20 Jan 202113.5713.9813.3613.5413.545,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...