Orphazyme A/S ADR (NQ: ORPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2022				0.8700	0	-0.02(-2.25%)
Mar 29, 2022	0.8400	0.9600	0.8275	0.8900	1,094,112	+0.05(+5.95%)
Mar 28, 2022	0.8925	0.8925	0.8291	0.8400	372,132	-0.05(-5.80%)
Mar 25, 2022	0.8700	0.8975	0.8622	0.8917	311,657	-0.02(-2.48%)
Mar 24, 2022	0.9100	0.9275	0.8734	0.9144	690,010	+0.02(+2.51%)
Mar 23, 2022	0.8300	0.9700	0.8276	0.8920	1,567,187	+0.07(+8.16%)
Mar 22, 2022	0.7720	0.8500	0.7700	0.8247	899,384	-0.02(-2.38%)
Mar 21, 2022	0.8300	0.8700	0.8131	0.8448	1,046,379	-0.04(-4.00%)
Mar 18, 2022	0.8900	0.9000	0.8002	0.8800	2,641,896	-0.02(-2.22%)
Mar 17, 2022	0.8300	1.000	0.7600	0.9000	15,572,223	+0.24(+37.40%)
Mar 16, 2022	0.5900	0.6900	0.5900	0.6550	1,173,695	+0.09(+15.93%)
Mar 15, 2022	0.6200	0.6200	0.5451	0.5650	698,826	-0.05(-8.20%)
Mar 14, 2022	0.6200	0.6490	0.5101	0.6155	3,017,928	-0.07(-9.96%)
Mar 11, 2022	0.7400	0.8294	0.6500	0.6836	5,798,610	-0.58(-45.75%)
Mar 10, 2022	1.230	1.372	1.200	1.260	2,261,785	+0.07(+5.88%)
Mar 09, 2022	1.180	1.190	1.150	1.190	204,402	+0.05(+4.39%)
Mar 08, 2022	1.130	1.170	1.090	1.140	250,069	+0.00(+0.00%)
Mar 07, 2022	1.090	1.190	1.040	1.140	372,664	+0.05(+4.59%)
Mar 04, 2022	1.160	1.190	1.090	1.090	322,778	-0.08(-6.84%)
Mar 03, 2022	1.220	1.220	1.170	1.170	214,774	-0.04(-3.31%)
Mar 02, 2022	1.240	1.240	1.160	1.210	286,324	-0.02(-1.63%)
Mar 01, 2022	1.200	1.260	1.181	1.230	471,407	+0.01(+0.82%)
Feb 28, 2022	1.160	1.250	1.149	1.220	983,681	-0.04(-3.17%)
Feb 25, 2022	1.350	1.330	1.240	1.260	1,314,454	-0.15(-10.64%)
Feb 24, 2022	1.300	1.470	1.260	1.410	2,756,514	-0.61(-30.20%)
Feb 23, 2022	2.080	2.120	1.970	2.020	556,911	+0.03(+1.51%)
Feb 22, 2022	2.030	2.060	1.950	1.990	289,017	-0.09(-4.33%)
Feb 18, 2022				2.080	0	-0.09(-4.15%)
Feb 17, 2022	2.144	2.190	2.042	2.170	352,642	-0.03(-1.36%)
Feb 16, 2022	2.110	2.220	2.050	2.200	466,752	+0.07(+3.29%)
Feb 15, 2022	2.120	2.170	2.030	2.130	555,239	+0.13(+6.50%)
Feb 14, 2022	2.170	2.200	1.980	2.000	1,219,652	-0.21(-9.50%)
Feb 11, 2022	2.290	2.630	2.150	2.210	24,956,024	+0.17(+8.33%)
Feb 10, 2022	2.010	2.150	2.010	2.040	209,974	-0.03(-1.45%)
Feb 09, 2022	1.980	2.070	1.960	2.070	285,447	+0.13(+6.70%)
Feb 08, 2022	1.910	1.950	1.881	1.940	135,525	+0.01(+0.52%)
Feb 07, 2022	1.940	1.940	1.890	1.930	189,925	+0.04(+2.12%)
Feb 04, 2022	1.900	1.950	1.860	1.890	163,041	+0.02(+1.07%)
Feb 03, 2022	1.950		1.850	1.870	207,029	-0.09(-4.59%)
Feb 02, 2022	2.050	2.080	1.920	1.960	161,996	-0.10(-4.85%)
Feb 01, 2022	2.000	2.100	1.970	2.060	189,963	+0.08(+4.04%)
Jan 31, 2022	1.910	2.060		1.980	335,790	+0.13(+7.03%)
Jan 28, 2022	1.900	1.930	1.820	1.850	290,576	-0.04(-2.12%)
Jan 27, 2022	2.000	2.010	1.890	1.890	330,551	-0.03(-1.56%)
Jan 26, 2022	2.060	2.100	1.920	1.920	292,132	-0.06(-3.03%)
Jan 25, 2022	1.930	2.020	1.880	1.980	279,543	-0.02(-1.00%)
Jan 24, 2022	1.980	2.010	1.840	2.000	555,414	-0.07(-3.38%)
Jan 21, 2022	2.160	2.162	2.055	2.070	367,634	-0.12(-5.48%)
Jan 20, 2022	2.260	2.310	2.160	2.190	403,692	-0.08(-3.52%)
Jan 19, 2022	2.350	2.390	2.220	2.270	528,445	+0.05(+2.25%)
Jan 18, 2022	2.270	2.270	2.190	2.220	226,547	-0.08(-3.48%)
Jan 14, 2022				2.300	0	-0.08(-3.36%)
Jan 13, 2022	2.510	2.540	2.361	2.380	364,194	-0.07(-2.86%)
Jan 12, 2022	2.470	2.490	2.410	2.450	330,374	+0.00(+0.00%)
Jan 11, 2022	2.320	2.490	2.260	2.450	1,072,251	+0.22(+9.87%)
Jan 10, 2022	2.280	2.290	2.210	2.230	284,369	-0.09(-3.88%)
Jan 07, 2022	2.387	2.461	2.290	2.320	327,652	-0.08(-3.33%)
Jan 06, 2022	2.480	2.490	2.361	2.400	323,058	-0.08(-3.23%)
Jan 05, 2022	2.610	2.610	2.455	2.480	346,035	-0.11(-4.25%)
Jan 04, 2022	2.660	2.712	2.571	2.590	198,696	-0.13(-4.78%)
Jan 03, 2022	2.520	2.750	2.480	2.720	730,641	+0.31(+12.86%)
Dec 31, 2021	2.520	2.620	2.400	2.410	793,863	-0.12(-4.74%)
Dec 30, 2021	2.550	2.620	2.520	2.530	682,584	+0.02(+0.80%)
Dec 29, 2021	2.620	2.637	2.500	2.510	836,879	-0.15(-5.64%)
Dec 28, 2021	2.810	2.820	2.640	2.660	650,110	-0.18(-6.34%)
Dec 27, 2021	2.850	2.988	2.810	2.840	947,770	-0.02(-0.70%)
Dec 23, 2021	2.830	2.900	2.740	2.860	557,361	+0.01(+0.35%)
Dec 22, 2021	2.940	2.990	2.800	2.850	583,232	-0.09(-3.06%)
Dec 21, 2021	2.790	2.940	2.750	2.940	808,624	+0.07(+2.44%)
Dec 20, 2021	2.700	3.380	2.670	2.870	3,032,587	+0.07(+2.50%)
Dec 17, 2021	2.730	2.880	2.670	2.800	513,512	+0.06(+2.19%)
Dec 16, 2021	2.750	2.830	2.645	2.740	519,949	+0.00(+0.00%)
Dec 15, 2021	2.700	2.780	2.570	2.740	490,190	+0.06(+2.24%)
Dec 14, 2021	2.740	2.770	2.630	2.680	411,490	-0.05(-1.83%)
Dec 13, 2021	2.780	2.820	2.649	2.730	404,491	-0.06(-2.15%)
Dec 10, 2021	2.900	2.960	2.790	2.790	305,148	-0.15(-5.10%)
Dec 09, 2021	3.070	3.120	2.930	2.940	428,026	-0.07(-2.33%)
Dec 08, 2021	2.970	3.120	2.910	3.010	537,494	+0.04(+1.35%)
Dec 07, 2021	2.830	3.140	2.820	2.970	2,023,376	+0.24(+8.79%)
Dec 06, 2021	2.640	2.790	2.550	2.730	522,867	+0.07(+2.63%)
Dec 03, 2021	2.990	2.990	2.625	2.660	864,139	-0.28(-9.52%)
Dec 02, 2021	2.990	3.010	2.880	2.940	480,119	-0.04(-1.34%)
Dec 01, 2021	3.180	3.220	2.911	2.980	685,919	-0.26(-8.02%)
Nov 30, 2021	3.180	3.270	3.020	3.240	1,773,737	+0.05(+1.57%)
Nov 29, 2021	3.390	3.393	3.160	3.190	490,289	-0.11(-3.33%)
Nov 26, 2021	3.300	3.340	3.230	3.300	319,212	-0.10(-2.94%)
Nov 24, 2021	3.320	3.430	3.260	3.400	616,664	+0.06(+1.80%)
Nov 23, 2021	3.380	3.447	3.280	3.340	822,563	-0.09(-2.62%)
Nov 22, 2021	3.690	3.697	3.340	3.430	975,359	-0.26(-7.05%)
Nov 19, 2021	3.740	3.799	3.600	3.690	1,009,439	-0.02(-0.54%)
Nov 18, 2021	3.900	3.730	3.670	3.710	838,435	-0.20(-5.12%)
Nov 17, 2021	3.920	3.990	3.850	3.910	787,842	+0.00(+0.00%)
Nov 16, 2021	3.980	3.980	3.870	3.910	463,801	-0.08(-2.01%)
Nov 15, 2021	4.000	4.027	3.930	3.990	351,352	-0.02(-0.50%)
Nov 12, 2021	3.990	4.030	3.930	4.010	380,330	+0.03(+0.75%)
Nov 11, 2021	3.940	4.000	3.900	3.980	503,949	-0.04(-1.00%)
Nov 10, 2021	4.000			4.020	665,240	+0.03(+0.75%)
Nov 09, 2021	4.050	4.066	3.940	3.990	657,308	-0.03(-0.75%)
Nov 08, 2021	4.050	4.090	3.980	4.020	632,338	-0.03(-0.74%)
Nov 05, 2021	4.200	4.220	3.980	4.050	1,168,605	-0.19(-4.48%)
Nov 04, 2021	4.150	4.646	4.040	4.240	3,863,887	+0.08(+1.92%)
Nov 03, 2021	4.050	4.160	4.020	4.160	1,431,976	+0.07(+1.71%)
Nov 02, 2021	4.180	4.190	3.970	4.090	1,174,171	-0.09(-2.15%)
Nov 01, 2021	4.310	4.270	4.110	4.180	9,266,246	+0.29(+7.46%)
Oct 29, 2021	3.890	3.970	3.860	3.890	531,065	-0.04(-1.02%)
Oct 28, 2021	3.900	3.970	3.860	3.930	642,464	+0.07(+1.81%)
Oct 27, 2021	3.950	3.960	3.840	3.860	621,492	-0.05(-1.28%)
Oct 26, 2021	4.000		3.900	3.910	777,783	-0.13(-3.22%)
Oct 25, 2021	3.940	4.090	3.880	4.040	1,608,564	+0.09(+2.28%)
Oct 22, 2021	4.050		3.850	3.950	1,578,408	-0.17(-4.13%)
Oct 21, 2021	4.070	4.320	4.070	4.120	1,098,312	+0.04(+0.98%)
Oct 20, 2021	4.180	4.250	4.050	4.080	806,246	-0.09(-2.16%)
Oct 19, 2021	4.090	4.220	4.020	4.170	1,164,459	+0.15(+3.73%)
Oct 18, 2021	4.150	4.190	4.020	4.020	1,437,950	-0.23(-5.41%)
Oct 15, 2021	4.220	4.430	4.130	4.250	2,719,152	+0.05(+1.19%)
Oct 14, 2021	4.660	4.700	4.170	4.200	3,955,166	-0.71(-14.46%)
Oct 13, 2021	4.020	5.490	3.870	4.910	19,694,628	+0.93(+23.37%)
Oct 12, 2021	3.950	4.310	3.900	3.980	1,560,696	+0.03(+0.76%)
Oct 11, 2021	3.920	3.955	3.830	3.950	424,235	+0.13(+3.40%)
Oct 08, 2021	3.950	3.950	3.780	3.820	610,427	-0.09(-2.30%)
Oct 07, 2021	3.870	4.130	3.860	3.910	1,209,688	+0.07(+1.82%)
Oct 06, 2021	3.960	4.008	3.800	3.840	776,313	-0.15(-3.76%)
Oct 05, 2021	4.100	4.100	3.940	3.990	541,485	-0.02(-0.50%)
Oct 04, 2021	4.120	4.135	3.980	4.010	507,153	-0.15(-3.61%)
Oct 01, 2021	4.130	4.170	4.060	4.160	436,785	+0.05(+1.22%)
Sep 30, 2021	4.190	4.210	4.090	4.110	453,932	-0.04(-0.96%)
Sep 29, 2021	4.250	4.317	4.130	4.150	575,421	-0.06(-1.43%)
Sep 28, 2021	4.390	4.420	4.150	4.210	833,033	-0.21(-4.75%)
Sep 27, 2021	4.400	4.530	4.340	4.420	892,467	+0.02(+0.45%)
Sep 24, 2021	4.440	4.520	4.320	4.400	531,806	-0.11(-2.44%)
Sep 23, 2021	4.590	4.610	4.510	4.510	311,946	-0.06(-1.31%)
Sep 22, 2021	4.530	4.700	4.440	4.570	845,027	+0.07(+1.56%)
Sep 21, 2021	4.390	4.720	4.355	4.500	954,616	+0.16(+3.69%)
Sep 20, 2021	4.540	4.600	4.270	4.340	698,410	-0.42(-8.82%)
Sep 17, 2021	4.580	4.780	4.520	4.760	722,823	+0.16(+3.48%)
Sep 16, 2021	4.640	4.680	4.450	4.600	832,807	-0.09(-1.92%)
Sep 15, 2021	4.750	4.838	4.640	4.690	789,862	+0.12(+2.63%)
Sep 14, 2021	4.710	4.840	4.530	4.570	917,351	-0.11(-2.35%)
Sep 13, 2021	4.850	4.890	4.600	4.680	1,025,042	-0.13(-2.70%)
Sep 10, 2021	4.990	5.000	4.800	4.810	599,600	-0.15(-3.02%)
Sep 09, 2021	4.960	5.126	4.920	4.960	1,051,607	-0.02(-0.40%)
Sep 08, 2021	5.020	5.025	4.830	4.980	955,025	-0.04(-0.80%)
Sep 07, 2021	5.100	5.146	4.900	5.020	1,000,782	-0.10(-1.95%)
Sep 03, 2021	5.140	5.190	4.970	5.120	1,830,085	-0.05(-0.97%)
Sep 02, 2021	5.130	5.480	5.020	5.170	2,318,544	+0.06(+1.17%)
Sep 01, 2021	5.190	5.190	5.030	5.110	1,336,580	-0.10(-1.92%)
Aug 31, 2021	5.370	5.471	5.120	5.210	1,839,463	-0.14(-2.62%)
Aug 30, 2021	5.300	5.760	5.260	5.350	3,112,969	+0.02(+0.38%)
Aug 27, 2021	5.270	5.560	5.160	5.330	1,740,547	+0.10(+1.91%)
Aug 26, 2021	5.330	5.520	5.190	5.230	1,317,676	-0.16(-2.97%)
Aug 25, 2021	5.280	5.540	5.186	5.390	1,821,343	+0.13(+2.47%)
Aug 24, 2021	5.360	5.450	5.150	5.260	2,901,439	-0.06(-1.13%)
Aug 23, 2021	5.600	5.700	5.130	5.320	7,350,079	+0.31(+6.19%)
Aug 20, 2021	4.800	5.050	4.730	5.010	1,395,682	+0.20(+4.16%)
Aug 19, 2021	4.830	5.140	4.720	4.810	1,346,691	-0.08(-1.64%)
Aug 18, 2021	4.980	5.240	4.700	4.890	1,737,861	-0.12(-2.40%)
Aug 17, 2021	5.310	5.310	4.810	5.010	1,643,494	-0.26(-4.93%)
Aug 16, 2021	5.100	5.530	4.850	5.270	3,780,408	+0.12(+2.33%)
Aug 13, 2021	5.450	5.590	5.080	5.150	2,209,634	-0.35(-6.36%)
Aug 12, 2021	5.850	5.890	5.300	5.500	7,381,387	-0.56(-9.24%)
Aug 11, 2021	5.710	7.140	5.490	6.060	84,369,384	+0.84(+16.09%)
Aug 10, 2021	4.240	6.510	4.150	5.220	45,986,048	+1.03(+24.58%)
Aug 09, 2021	4.210	4.300	4.050	4.190	1,281,141	+0.06(+1.45%)
Aug 06, 2021	4.270	4.398	3.950	4.130	1,702,447	-0.26(-5.92%)
Aug 05, 2021	4.300	4.407	4.130	4.390	1,615,949	-0.03(-0.68%)
Aug 04, 2021	4.540	4.580	4.370	4.420	954,376	-0.16(-3.49%)
Aug 03, 2021	4.800	4.800	4.510	4.580	913,805	-0.17(-3.58%)