News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Zealand Pharma A/S (ZEAL)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

13.01

-0.22

(-1.66%)

At close: 10:52AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	13.01	13.01	13.01	13.01	13.01	300
29 June 2022	13.43	13.43	13.23	13.23	13.23	300
28 June 2022	13.75	13.75	13.75	13.75	13.75	-
27 June 2022	13.75	13.75	13.75	13.75	13.75	200
24 June 2022	13.95	13.95	13.95	13.95	13.95	400
23 June 2022	13.74	13.74	13.74	13.74	13.74	-
22 June 2022	13.58	13.74	13.58	13.74	13.74	500
21 June 2022	12.33	12.33	12.33	12.33	12.33	-
17 June 2022	12.33	12.33	12.33	12.33	12.33	300
16 June 2022	11.70	11.70	11.46	11.46	11.46	1,500
15 June 2022	12.29	12.29	12.29	12.29	12.29	-
14 June 2022	12.29	12.29	12.29	12.29	12.29	-
13 June 2022	12.29	12.29	12.29	12.29	12.29	400
10 June 2022	12.89	12.89	12.26	12.29	12.29	800
09 June 2022	13.53	13.53	13.10	13.10	13.10	2,300
08 June 2022	13.84	13.84	13.83	13.83	13.83	800
07 June 2022	12.90	13.19	12.89	13.19	13.19	2,200
06 June 2022	13.47	13.47	13.47	13.47	13.47	-
03 June 2022	13.05	13.47	13.05	13.47	13.47	1,600
02 June 2022	13.27	13.27	13.06	13.06	13.06	2,100
01 June 2022	13.63	14.29	12.65	14.29	14.29	4,800
31 May 2022	14.30	14.39	13.70	14.39	14.39	1,100
27 May 2022	13.87	13.94	13.81	13.94	13.94	500
26 May 2022	13.84	13.84	13.68	13.80	13.80	800
25 May 2022	12.96	13.84	12.96	13.84	13.84	1,200
24 May 2022	12.98	13.10	12.79	12.79	12.79	4,500
23 May 2022	13.90	14.06	13.59	14.00	14.00	11,300
20 May 2022	12.76	12.82	12.50	12.74	12.74	5,100
19 May 2022	13.90	14.29	13.28	13.79	13.79	58,500
18 May 2022	11.82	11.82	11.63	11.70	11.70	2,600
17 May 2022	12.15	12.15	11.31	11.49	11.49	2,200
16 May 2022	9.93	10.05	9.93	10.05	10.05	4,500
13 May 2022	10.55	10.55	10.09	10.09	10.09	8,300
12 May 2022	10.00	10.77	9.98	10.25	10.25	5,000
11 May 2022	10.82	11.14	10.82	11.08	11.08	2,400
10 May 2022	10.83	11.10	10.83	11.10	11.10	3,300
09 May 2022	11.05	11.05	10.63	10.74	10.74	1,000
06 May 2022	11.50	12.43	11.50	11.62	11.62	3,500
05 May 2022	12.24	12.46	10.68	11.49	11.49	17,200
04 May 2022	12.09	12.24	11.00	12.24	12.24	7,800
03 May 2022	11.88	11.91	11.88	11.91	11.91	500
02 May 2022	11.06	11.50	11.06	11.42	11.42	3,300
29 Apr 2022	11.28	11.28	11.28	11.28	11.28	200
28 Apr 2022	11.01	11.01	11.01	11.01	11.01	600
27 Apr 2022	11.41	11.41	11.41	11.41	11.41	200
26 Apr 2022	11.84	11.85	11.66	11.66	11.66	1,800
25 Apr 2022	12.24	13.17	12.24	12.36	12.36	7,800
22 Apr 2022	13.00	13.01	13.00	13.00	13.00	900
21 Apr 2022	13.48	13.48	13.48	13.48	13.48	300
20 Apr 2022	13.30	13.30	13.30	13.30	13.30	1,200
19 Apr 2022	13.79	13.79	13.79	13.79	13.79	-
18 Apr 2022	13.79	13.79	13.79	13.79	13.79	-
14 Apr 2022	13.79	13.79	13.79	13.79	13.79	-
13 Apr 2022	13.15	13.79	12.44	13.79	13.79	10,100
12 Apr 2022	13.31	13.31	13.25	13.25	13.25	2,200
11 Apr 2022	13.59	13.68	13.59	13.68	13.68	2,300
08 Apr 2022	16.12	16.12	16.12	16.12	16.12	300
07 Apr 2022	16.12	16.12	16.12	16.12	16.12	-
06 Apr 2022	15.56	16.12	15.56	16.12	16.12	1,100
05 Apr 2022	16.37	16.37	16.30	16.30	16.30	1,400
04 Apr 2022	15.82	15.94	15.82	15.94	15.94	1,000
01 Apr 2022	15.47	15.56	15.47	15.56	15.56	500
31 Mar 2022	15.68	15.73	15.43	15.55	15.55	2,000
30 Mar 2022	15.54	16.40	15.54	16.05	16.05	8,500
29 Mar 2022	14.32	14.63	13.95	14.63	14.63	4,300
28 Mar 2022	13.87	13.87	13.81	13.81	13.81	600
25 Mar 2022	13.83	13.83	13.83	13.83	13.83	400
24 Mar 2022	13.47	13.53	13.47	13.53	13.53	2,700
23 Mar 2022	13.48	14.07	13.48	14.05	14.05	1,600
22 Mar 2022	13.82	13.82	13.18	13.21	13.21	2,500
21 Mar 2022	13.60	13.60	13.51	13.51	13.51	1,100
18 Mar 2022	13.79	14.24	13.65	14.13	14.13	4,400
17 Mar 2022	13.79	13.96	13.71	13.91	13.91	5,900
16 Mar 2022	12.77	13.04	12.77	13.04	13.04	500
15 Mar 2022	12.12	12.12	11.83	11.98	11.98	1,100
14 Mar 2022	12.28	12.48	12.14	12.14	12.14	4,700
11 Mar 2022	11.95	11.97	11.40	11.47	11.47	26,700
10 Mar 2022	13.67	13.78	13.61	13.78	13.78	3,900
09 Mar 2022	13.03	13.94	12.27	13.06	13.06	20,600
08 Mar 2022	12.73	12.97	12.60	12.79	12.79	10,800
07 Mar 2022	13.06	13.10	12.71	12.83	12.83	3,900
04 Mar 2022	13.05	13.23	13.00	13.03	13.03	11,500
03 Mar 2022	14.16	14.21	13.75	13.75	13.75	35,400
02 Mar 2022	14.35	14.65	14.29	14.65	14.65	1,800
01 Mar 2022	15.01	15.06	14.97	14.97	14.97	8,100
28 Feb 2022	15.09	15.51	15.05	15.47	15.47	5,800
25 Feb 2022	15.15	15.50	15.00	15.50	15.50	8,300
24 Feb 2022	14.12	14.54	14.00	14.50	14.50	21,700
23 Feb 2022	15.11	15.31	14.83	15.19	15.19	25,300
22 Feb 2022	15.20	15.68	15.20	15.51	15.51	49,200
18 Feb 2022	16.01	16.01	15.00	15.69	15.69	38,400
17 Feb 2022	17.52	17.52	17.52	17.52	17.52	-
16 Feb 2022	17.75	17.75	17.44	17.52	17.52	3,200
15 Feb 2022	16.98	17.33	16.88	17.15	17.15	15,100
14 Feb 2022	16.47	16.60	16.47	16.56	16.56	1,900
11 Feb 2022	18.12	18.12	17.51	17.51	17.51	4,700
10 Feb 2022	18.30	18.30	18.30	18.30	18.30	600
09 Feb 2022	18.05	18.30	18.05	18.30	18.30	2,400
08 Feb 2022	18.49	18.49	18.49	18.49	18.49	700
07 Feb 2022	18.38	18.41	18.22	18.35	18.35	7,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,765.80+19.30(+0.29%)

ASX 2006,584.50+16.40(+0.25%)

AUD/USD0.6825-0.0079(-1.15%)

OIL105.44-0.32(-0.30%)

GOLD1,802.10-5.20(-0.29%)

BTC-AUD28,483.03-1,040.79(-3.53%)

News that makes you smarter and richer... For free.

Zealand Pharma A/S (ZEAL)

ALL ORDS
6,765.80
+19.30(+0.29%)

ASX 200
6,584.50
+16.40(+0.25%)

AUD/USD
0.6825
-0.0079(-1.15%)

OIL
105.44
-0.32(-0.30%)

GOLD
1,802.10
-5.20(-0.29%)

BTC-AUD
28,483.03
-1,040.79(-3.53%)