Singapore markets closed

Orphazyme A/S (ORPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.2400+0.0500 (+1.57%)
At close: 04:00PM EST
3.2200 -0.02 (-0.62%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20213.18003.27003.02003.24003.24001,771,800
29 Nov 20213.39103.39303.16003.19003.1900494,900
26 Nov 20213.30003.34003.23003.30003.3000319,200
24 Nov 20213.32003.43003.26003.40003.4000616,700
23 Nov 20213.38003.44703.28003.34003.3400822,600
22 Nov 20213.69003.69703.34003.43003.4300975,400
19 Nov 20213.74003.79903.60003.69003.69001,008,800
18 Nov 20213.90003.90003.66003.71003.7100838,300
17 Nov 20213.92003.99003.85003.91003.9100788,400
16 Nov 20213.98003.98003.87003.91003.9100466,000
15 Nov 20214.00004.02703.93003.99003.9900351,700
12 Nov 20213.99004.03003.93004.01004.0100378,900
11 Nov 20213.94004.00003.90003.98003.9800508,400
10 Nov 20214.00004.03703.87003.94003.9400666,100
09 Nov 20214.05004.06603.94003.99003.9900658,000
08 Nov 20214.05004.09003.98004.02004.0200639,400
05 Nov 20214.20004.22003.98004.05004.05001,155,100
04 Nov 20214.15004.64604.04004.24004.24003,868,700
03 Nov 20214.05004.16004.02004.16004.16001,441,700
02 Nov 20214.18004.19003.97004.09004.09001,175,400
01 Nov 20214.31004.54004.11004.18004.18009,278,100
29 Oct 20213.89003.97003.86003.89003.8900531,100
28 Oct 20213.90003.97003.86003.93003.9300643,000
27 Oct 20213.95003.96303.84003.86003.8600622,300
26 Oct 20214.00004.07003.90003.91003.9100779,600
25 Oct 20213.93704.09003.88004.04004.04001,609,900
22 Oct 20214.05004.10003.85003.95003.95001,578,400
21 Oct 20214.07004.32004.07004.12004.12001,107,300
20 Oct 20214.18004.25004.05004.08004.0800807,500
19 Oct 20214.09004.22004.02004.17004.17001,167,400
18 Oct 20214.15004.19004.02004.02004.02001,440,900
15 Oct 20214.22404.43004.13004.25004.25002,696,800
14 Oct 20214.66004.70004.17004.20004.20003,974,400
13 Oct 20214.02005.49003.87004.91004.910019,718,700
12 Oct 20213.95004.31003.90003.98003.98001,560,900
11 Oct 20213.92003.95503.83003.95003.9500424,200
08 Oct 20213.95003.95003.78003.82003.8200609,900
07 Oct 20213.87004.13003.86003.91003.91001,211,700
06 Oct 20213.96004.00803.80003.84003.8400778,800
05 Oct 20214.10004.10003.94003.99003.9900541,600
04 Oct 20214.12004.13503.98004.01004.0100507,200
01 Oct 20214.13004.17004.06004.16004.1600436,800
30 Sep 20214.19204.21004.09004.11004.1100452,000
29 Sep 20214.25004.31704.13004.15004.1500575,500
28 Sep 20214.39004.42004.15004.21004.2100834,700
27 Sep 20214.40004.53004.34004.42004.4200894,400
24 Sep 20214.44004.52004.32004.40004.4000531,800
23 Sep 20214.59004.61004.51004.51004.5100313,200
22 Sep 20214.53004.70004.44004.57004.5700845,600
21 Sep 20214.39004.72004.35504.50004.5000954,900
20 Sep 20214.54004.60004.27004.34004.3400700,100
17 Sep 20214.58004.78004.52004.76004.7600722,800
16 Sep 20214.64004.68004.45004.60004.6000834,300
15 Sep 20214.75004.83804.64004.69004.6900792,400
14 Sep 20214.71004.84004.53004.57004.5700918,000
13 Sep 20214.85004.89004.60004.68004.68001,025,300
10 Sep 20214.98505.00004.80004.81004.8100597,900
09 Sep 20214.96005.12604.92004.96004.96001,056,200
08 Sep 20215.02005.02504.83004.98004.9800954,700
07 Sep 20215.10005.14604.90005.02005.0200999,600
03 Sep 20215.14005.19004.97005.12005.12001,822,100
02 Sep 20215.13005.48005.02005.17005.17002,313,400
01 Sep 20215.19005.19005.03005.11005.11001,337,700
31 Aug 20215.37505.47205.12005.21005.21001,841,100
30 Aug 20215.30005.76005.26005.35005.35003,120,300
27 Aug 20215.27005.56005.16005.33005.33001,731,700
26 Aug 20215.33005.52005.19005.23005.23001,320,300
25 Aug 20215.28005.54005.18605.39005.39001,823,500
24 Aug 20215.36005.45005.15005.26005.26002,921,800
23 Aug 20215.60005.70005.13005.32005.32007,360,700
20 Aug 20214.80005.05004.73005.01005.01001,392,700
19 Aug 20214.83505.14004.72004.81004.81001,349,200
18 Aug 20214.98005.24004.70004.89004.89001,739,200
17 Aug 20215.31005.31004.81005.01005.01001,647,000
16 Aug 20215.10005.53004.85005.27005.27003,774,100
13 Aug 20215.45005.59005.08005.15005.15002,199,000
12 Aug 20215.85005.89005.30005.50005.50007,373,700
11 Aug 20215.71007.14005.49006.06006.060084,445,200
10 Aug 20214.24006.51004.15005.22005.220046,023,600
09 Aug 20214.21004.30004.05004.19004.19001,284,200
06 Aug 20214.27004.39803.95004.13004.13001,696,600
05 Aug 20214.30004.40704.13004.39004.39001,618,700
04 Aug 20214.54004.58004.37004.42004.4200956,300
03 Aug 20214.80004.80004.51004.58004.5800914,400
02 Aug 20214.90004.92004.74004.75004.7500718,800
30 Jul 20214.87004.87004.72004.78004.7800675,400
29 Jul 20214.95005.00004.80004.82004.8200864,600
28 Jul 20214.87005.12004.79904.95004.95001,579,000
27 Jul 20215.15005.17004.60004.70004.70002,030,400
26 Jul 20215.37005.40005.08005.10005.10001,515,700
23 Jul 20215.45505.52005.20005.28005.28001,053,000
22 Jul 20215.87006.05005.41005.42005.42001,686,900
21 Jul 20215.32005.97005.24005.81005.81004,510,900
20 Jul 20215.32005.34005.05005.32005.32001,483,400
19 Jul 20215.31005.50005.17605.22005.22001,894,300
16 Jul 20215.25006.68005.25005.46005.460015,329,000
15 Jul 20215.62005.62005.18005.19005.19001,359,600
14 Jul 20215.81405.82605.54005.63005.63001,320,900
13 Jul 20216.00006.08005.70005.82005.82001,913,500
12 Jul 20216.43006.43906.00006.01006.01002,161,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...