名前 | Orphazyme A/S American Depositary Shares |
ティッカー | ORPH |
国 | Denmark |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.49 | 12.83 | 12.83 | 12.93 | 3700.0 | 12.93 |
2021-02-12 | 13.18 | 12.0 | 12.0 | 12.35 | 8100.0 | 12.35 |
2021-02-11 | 12.89 | 12.31 | 12.89 | 12.39 | 4500.0 | 12.39 |
2021-02-10 | 12.81 | 12.16 | 12.48 | 12.5 | 17500.0 | 12.5 |
2021-02-09 | 12.9 | 12.54 | 12.78 | 12.9 | 6000.0 | 12.9 |
2021-02-08 | 13.24 | 12.45 | 13.24 | 13.23 | 4800.0 | 13.23 |
2021-02-05 | 12.81 | 11.8 | 12.36 | 12.51 | 5300.0 | 12.51 |
2021-02-04 | 12.42 | 11.43 | 11.7 | 12.16 | 13200.0 | 12.16 |
2021-02-03 | 12.55 | 11.96 | 11.96 | 12.34 | 1600.0 | 12.34 |
2021-02-02 | 12.66 | 11.65 | 12.61 | 12.01 | 10800.0 | 12.01 |
2021-02-01 | 12.51 | 11.74 | 12.0 | 11.74 | 6600.0 | 11.74 |
2021-01-29 | 12.0 | 11.55 | 12.0 | 11.82 | 4200.0 | 11.82 |
2021-01-28 | 11.9 | 11.61 | 11.9 | 11.86 | 7100.0 | 11.86 |
2021-01-27 | 12.86 | 12.28 | 12.86 | 12.45 | 10400.0 | 12.45 |
2021-01-26 | 13.57 | 12.89 | 13.29 | 13.02 | 9100.0 | 13.02 |
2021-01-25 | 13.84 | 13.04 | 13.78 | 13.84 | 5500.0 | 13.84 |
2021-01-22 | 13.65 | 13.65 | 13.65 | 13.65 | 700.0 | 13.65 |
2021-01-21 | 13.75 | 13.43 | 13.71 | 13.46 | 5300.0 | 13.46 |
2021-01-20 | 13.98 | 13.36 | 13.57 | 13.54 | 5200.0 | 13.54 |
2021-01-19 | 13.79 | 13.1 | 13.1 | 13.79 | 8200.0 | 13.79 |
2021-01-15 | 12.82 | 12.71 | 12.71 | 12.77 | 2900.0 | 12.77 |
2021-01-14 | 13.28 | 12.55 | 12.55 | 12.92 | 21900.0 | 12.92 |
2021-01-13 | 12.0 | 11.33 | 11.83 | 12.0 | 16700.0 | 12.0 |
2021-01-12 | 11.53 | 11.28 | 11.53 | 11.31 | 9000.0 | 11.31 |
2021-01-11 | 11.6 | 10.57 | 10.99 | 11.54 | 12800.0 | 11.54 |
2021-01-08 | 10.99 | 10.67 | 10.71 | 10.8 | 5400.0 | 10.8 |
2021-01-07 | 10.59 | 10.55 | 10.58 | 10.55 | 600.0 | 10.55 |
2021-01-06 | 10.75 | 10.58 | 10.58 | 10.61 | 4200.0 | 10.61 |
2021-01-05 | 10.72 | 10.72 | 10.72 | 10.72 | 900.0 | 10.72 |
2021-01-04 | 11.2 | 10.57 | 11.05 | 10.85 | 13800.0 | 10.85 |
2020-12-31 | 11.03 | 10.41 | 10.66 | 10.73 | 11500.0 | 10.73 |
2020-12-30 | 11.21 | 10.7 | 11.21 | 10.86 | 11900.0 | 10.86 |
2020-12-29 | 11.41 | 11.22 | 11.41 | 11.22 | 10300.0 | 11.22 |
2020-12-28 | 11.75 | 11.27 | 11.75 | 11.27 | 11200.0 | 11.27 |
2020-12-24 | 12.39 | 11.93 | 12.39 | 12.0 | 11200.0 | 12.0 |
2020-12-23 | 12.25 | 11.75 | 12.17 | 12.02 | 18400.0 | 12.02 |
2020-12-22 | 12.2 | 11.81 | 11.96 | 12.2 | 19500.0 | 12.2 |
2020-12-21 | 11.44 | 11.12 | 11.2 | 11.3 | 27900.0 | 11.3 |
2020-12-18 | 11.12 | 10.74 | 10.87 | 10.95 | 21600.0 | 10.95 |
2020-12-17 | 11.04 | 10.49 | 10.49 | 11.04 | 49000.0 | 11.04 |
2020-12-16 | 9.92 | 9.69 | 9.69 | 9.75 | 16200.0 | 9.75 |
2020-12-15 | 9.93 | 9.77 | 9.77 | 9.86 | 11000.0 | 9.86 |
2020-12-14 | 9.52 | 9.2 | 9.28 | 9.5 | 34100.0 | 9.5 |
2020-12-11 | 9.34 | 8.9 | 9.34 | 8.96 | 32800.0 | 8.96 |
2020-12-10 | 9.69 | 9.51 | 9.51 | 9.6 | 10800.0 | 9.6 |
2020-12-09 | 9.86 | 9.5 | 9.5 | 9.65 | 12200.0 | 9.65 |
2020-12-08 | 9.83 | 9.63 | 9.83 | 9.63 | 8500.0 | 9.63 |
2020-12-07 | 9.95 | 9.63 | 9.75 | 9.71 | 12400.0 | 9.71 |
2020-12-04 | 9.8 | 9.57 | 9.57 | 9.73 | 4300.0 | 9.73 |
2020-12-03 | 9.95 | 9.7 | 9.81 | 9.7 | 15800.0 | 9.7 |
2020-12-02 | 9.91 | 9.72 | 9.73 | 9.75 | 4300.0 | 9.75 |
2020-12-01 | 9.86 | 9.52 | 9.62 | 9.59 | 14200.0 | 9.59 |
2020-11-30 | 10.07 | 9.81 | 10.02 | 9.81 | 13600.0 | 9.81 |
2020-11-27 | 9.89 | 9.64 | 9.65 | 9.73 | 6500.0 | 9.73 |
2020-11-25 | 9.49 | 9.36 | 9.46 | 9.41 | 7000.0 | 9.41 |
2020-11-24 | 9.56 | 9.3 | 9.4 | 9.37 | 6800.0 | 9.37 |
2020-11-23 | 9.73 | 9.45 | 9.55 | 9.56 | 9600.0 | 9.56 |
2020-11-20 | 9.8 | 9.58 | 9.62 | 9.6 | 9000.0 | 9.6 |
2020-11-19 | 9.89 | 9.1 | 9.48 | 9.78 | 25400.0 | 9.78 |
2020-11-18 | 10.19 | 9.86 | 10.01 | 9.86 | 16200.0 | 9.86 |
2020-11-17 | 10.37 | 9.28 | 10.37 | 9.58 | 7600.0 | 9.58 |
2020-11-16 | 10.3 | 10.18 | 10.19 | 10.23 | 10600.0 | 10.23 |
2020-11-13 | 10.0 | 9.86 | 9.9 | 9.86 | 11200.0 | 9.86 |
2020-11-12 | 9.98 | 9.72 | 9.86 | 9.72 | 5300.0 | 9.72 |
2020-11-11 | 10.0 | 9.88 | 9.97 | 9.99 | 12200.0 | 9.99 |
2020-11-10 | 9.96 | 9.45 | 9.81 | 9.9 | 17200.0 | 9.9 |
2020-11-09 | 9.8 | 9.39 | 9.71 | 9.71 | 13300.0 | 9.71 |
2020-11-06 | 9.76 | 9.35 | 9.6 | 9.49 | 17800.0 | 9.49 |
2020-11-05 | 9.68 | 9.5 | 9.65 | 9.56 | 19400.0 | 9.56 |
2020-11-04 | 9.5 | 9.17 | 9.18 | 9.34 | 6300.0 | 9.34 |
2020-11-03 | 9.26 | 9.0 | 9.2 | 9.01 | 81600.0 | 9.01 |
2020-11-02 | 9.48 | 8.89 | 9.31 | 9.11 | 87600.0 | 9.11 |
2020-10-30 | 9.52 | 9.2 | 9.51 | 9.27 | 77300.0 | 9.27 |
2020-10-29 | 9.83 | 9.32 | 9.59 | 9.5 | 94800.0 | 9.5 |
2020-10-28 | 10.28 | 9.61 | 10.23 | 9.67 | 115800.0 | 9.67 |
2020-10-27 | 10.6 | 10.04 | 10.59 | 10.39 | 82700.0 | 10.39 |
2020-10-26 | 10.89 | 10.48 | 10.69 | 10.65 | 102900.0 | 10.65 |
2020-10-23 | 10.3 | 10.0 | 10.28 | 10.07 | 91300.0 | 10.07 |
2020-10-22 | 10.3 | 10.04 | 10.14 | 10.3 | 67000.0 | 10.3 |
2020-10-21 | 10.59 | 10.3 | 10.59 | 10.3 | 81100.0 | 10.3 |
2020-10-20 | 10.86 | 10.33 | 10.59 | 10.69 | 69300.0 | 10.69 |
2020-10-19 | 10.94 | 10.68 | 10.94 | 10.69 | 44800.0 | 10.69 |
2020-10-16 | 10.94 | 10.72 | 10.83 | 10.81 | 59700.0 | 10.81 |
2020-10-15 | 10.99 | 10.73 | 10.8 | 10.94 | 45000.0 | 10.94 |
2020-10-14 | 11.02 | 10.88 | 10.88 | 11.02 | 84800.0 | 11.02 |
2020-10-13 | 10.95 | 10.8 | 10.94 | 10.85 | 88400.0 | 10.85 |
2020-10-12 | 11.07 | 10.91 | 11.0 | 10.94 | 112400.0 | 10.94 |
2020-10-09 | 10.97 | 10.61 | 10.61 | 10.94 | 66100.0 | 10.94 |
2020-10-08 | 10.93 | 10.39 | 10.39 | 10.68 | 64600.0 | 10.68 |
2020-10-07 | 10.8 | 10.33 | 10.48 | 10.65 | 125000.0 | 10.65 |
2020-10-06 | 10.81 | 10.32 | 10.57 | 10.54 | 145100.0 | 10.54 |
2020-10-05 | 10.93 | 10.35 | 10.92 | 10.8 | 246800.0 | 10.8 |
2020-10-02 | 10.9 | 10.51 | 10.75 | 10.81 | 485200.0 | 10.81 |
2020-10-01 | 10.9 | 10.61 | 10.7 | 10.62 | 386300.0 | 10.62 |
2020-09-30 | 10.4 | 9.81 | 10.0 | 10.33 | 593400.0 | 10.33 |
2020-09-29 | 11.0 | 9.51 | 10.8 | 9.71 | 2096800.0 | 9.71 |