Australia markets open in 4 hours 19 minutes

Zealand Pharma A/S (ZEAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.07-0.53 (-2.48%)
As of 01:15PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202121.3721.5120.9521.0721.074,039
30 Nov 202120.8821.2520.8821.2521.25600
29 Nov 202121.1221.3320.7521.0221.0210,800
26 Nov 202121.8122.0021.3621.3621.362,100
24 Nov 202121.2421.4121.1921.3021.301,600
23 Nov 202121.4021.6621.3821.3821.384,300
22 Nov 202122.3422.6621.2021.2521.2515,800
19 Nov 202123.0723.1522.3323.1523.151,600
18 Nov 202123.1323.1322.8523.0923.092,300
17 Nov 202123.2623.5022.8123.0823.0816,800
16 Nov 202124.5024.5023.8023.8023.803,200
15 Nov 202124.6324.6724.5524.6624.664,200
12 Nov 202125.5025.6724.2825.0025.0030,000
11 Nov 202130.1530.1526.8727.5827.5815,100
10 Nov 202131.0631.0631.0631.0631.06300
09 Nov 202131.0131.0131.0131.0131.01-
08 Nov 202131.0431.0431.0131.0131.011,500
05 Nov 202131.3031.3030.1030.5530.555,400
04 Nov 202131.8432.0731.8432.0732.071,400
03 Nov 202132.1232.1232.1232.1232.12700
02 Nov 202132.2132.2132.1232.1232.122,700
01 Nov 202132.9132.9432.9132.9432.942,900
29 Oct 202132.1332.1332.1332.1332.13700
28 Oct 202132.1132.2932.1132.1332.13800
27 Oct 202131.7531.7531.7231.7231.72700
26 Oct 202132.1332.1331.7331.7331.731,000
25 Oct 202132.1932.8832.0132.2032.201,800
22 Oct 202132.0832.6532.0832.2832.285,500
21 Oct 202131.0631.0631.0631.0631.06-
20 Oct 202131.9432.5931.0631.0631.065,000
19 Oct 202131.5331.7431.5231.7331.733,100
18 Oct 202130.7132.0030.7131.9931.995,000
15 Oct 202130.6030.6030.6030.6030.60400
14 Oct 202130.6230.6230.6230.6230.62-
13 Oct 202130.1430.6230.1430.6230.622,600
12 Oct 202128.7428.7428.7428.7428.74700
11 Oct 202128.5029.0228.5029.0229.02400
08 Oct 202128.9028.9028.9028.9028.90400
07 Oct 202128.9428.9428.8928.9028.901,700
06 Oct 202128.2728.7627.7428.7628.769,200
05 Oct 202127.8628.4827.8428.2328.233,300
04 Oct 202128.8728.8927.7127.8227.825,400
01 Oct 202128.8128.8128.4228.8028.804,700
30 Sept 202128.8129.4427.5929.4429.446,200
29 Sept 202130.4330.4329.1129.5629.5613,300
28 Sept 202132.1732.2431.7032.2432.2412,700
27 Sept 202132.8233.4232.6732.7232.721,500
24 Sept 202132.9534.3032.9134.2934.298,600
23 Sept 202133.0833.2633.0633.2633.261,200
22 Sept 202131.9932.9231.9932.8832.88700
21 Sept 202131.7131.7131.7131.7131.71600
20 Sept 202131.9032.1531.8031.9631.961,200
17 Sept 202131.9531.9531.9531.9531.95-
16 Sept 202131.5031.9531.4531.9531.951,400
15 Sept 202132.1132.1132.1132.1132.11-
14 Sept 202131.7832.1131.7832.1132.112,500
13 Sept 202132.3032.3531.9131.9131.911,600
10 Sept 202132.5132.6032.3732.4032.403,800
09 Sept 202132.9832.9832.2232.2632.262,400
08 Sept 202132.3432.4232.0132.0132.014,100
07 Sept 202132.2132.4232.2132.4232.421,400
03 Sept 202132.2633.9431.9332.7532.755,100
02 Sept 202132.8334.2232.8333.4333.4312,500
01 Sept 202131.7532.1731.5732.1232.1211,700
31 Aug 202130.6932.0030.4430.8830.8820,600
30 Aug 202129.1729.2828.5129.0329.033,000
27 Aug 202128.2228.4827.6128.3828.38339,600
26 Aug 202128.0728.2326.6027.5027.50551,900
25 Aug 202127.6027.7627.5627.7627.7612,200
24 Aug 202128.5928.6828.5528.5528.55245,900
23 Aug 202127.5727.5727.5727.5727.5737,500
20 Aug 202127.2027.3227.0727.2827.284,900
19 Aug 202126.8226.9925.4526.9926.998,600
18 Aug 202127.2727.3025.7526.2626.2613,100
17 Aug 202126.7726.7726.7726.7726.77300
16 Aug 202126.9326.9326.9326.9326.93400
13 Aug 202126.7727.0924.9726.9326.9312,000
12 Aug 202128.2028.2027.7127.7127.711,700
11 Aug 202129.2229.2228.5028.9828.981,800
10 Aug 202130.8230.8230.8230.8230.82-
09 Aug 202129.8130.8229.8130.8230.82400
06 Aug 202129.9629.9629.9629.9629.96400
05 Aug 202130.5030.5030.5030.5030.50600
04 Aug 202130.5130.5130.5130.5130.51-
03 Aug 202130.0330.5130.0330.5130.51600
02 Aug 202130.0830.2230.0830.2230.22300
30 July 202129.9830.5029.9830.5030.503,300
29 July 202130.1530.3929.1029.1529.152,800
28 July 202128.9329.5028.9329.1429.141,500
27 July 202129.3529.3528.8628.8628.861,000
26 July 202129.2529.2529.2529.2529.25500
23 July 202129.7329.7429.0529.2529.252,400
22 July 202130.1531.0330.0330.0830.0831,900
21 July 202129.4029.7429.3229.6329.633,400
20 July 202129.5429.5429.5429.5429.54100
19 July 202128.9629.5428.9629.5429.541,200
16 July 202128.9429.8028.8929.7029.7020,000
15 July 202128.2928.6528.2428.3528.3520,600
14 July 202129.0729.1028.2228.3428.342,600
13 July 202129.0829.5028.0028.9028.9019,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...