Orphazyme A/S American Depositary Sharesのデータ

Orphazyme A/S American Depositary Sharesの基本情報

名前 Orphazyme A/S American Depositary Shares
ティッカー ORPH
Denmark
上場年 2020.0
セクター Health Care

Orphazyme A/S American Depositary Sharesの過去1年の値動き

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