Australia markets closed

Zealand Pharma A/S (ZEAL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.95+0.06 (+0.19%)
At close: 9:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
12 July 202130.1830.3529.5130.1530.1588,100
09 July 202130.0530.1229.7729.8729.8731,600
08 July 202130.7131.0230.4131.0231.0234,400
07 July 202131.2131.4430.3431.3831.38143,100
06 July 202129.7229.9229.7229.8229.8274,500
02 July 202129.0729.3428.9228.9228.9256,600
01 July 202129.1029.3629.1029.1229.121,700
30 June 202129.5729.5729.3629.3629.364,500
29 June 202129.9930.2029.7029.9629.9619,900
28 June 202129.7329.8629.0829.6629.667,200
25 June 202130.1830.9029.9430.9030.90102,200
24 June 202129.4629.7128.4928.7328.7371,000
23 June 202129.5530.2028.5328.6128.6111,200
22 June 202129.8729.8729.5029.5429.541,600
21 June 202130.1730.3530.1730.3530.3515,900
18 June 202131.2531.3230.8330.8330.8362,200
17 June 202131.3331.9130.7631.0231.0262,500
16 June 202131.2531.2529.5029.5029.509,000
15 June 202131.4831.4831.4031.4031.40400
14 June 202132.7632.9632.0232.5832.582,200
11 June 202132.0432.0432.0432.0432.04400
10 June 202131.8431.8431.8431.8431.84-
09 June 202131.9232.2431.8331.8431.842,200
08 June 202130.9130.9130.9130.9130.91-
07 June 202129.9030.9129.8530.9130.913,500
04 June 202131.2231.2231.2231.2231.22800
03 June 202129.5130.2229.5030.2230.221,500
02 June 202129.6530.5929.0129.0129.0114,900
01 June 202130.1230.1229.4629.4629.468,700
28 May 202130.4030.8530.4030.6330.633,000
27 May 202130.0531.0030.0530.2230.225,500
26 May 202131.6531.7431.6531.7431.74400
25 May 202131.9431.9431.6731.7831.781,100
24 May 202130.2331.5029.3231.5031.5010,200
21 May 202131.3731.6331.0531.0531.051,400
20 May 202130.7431.2330.4730.4730.471,500
19 May 202130.5332.0030.5331.5931.595,800
18 May 202130.8230.9428.5030.6530.6523,000
17 May 202130.0530.4428.3028.3028.3010,900
14 May 202129.6429.7829.0029.0029.0014,200
13 May 202127.9029.1627.9029.1629.162,000
12 May 202129.6029.6529.6029.6029.601,600
11 May 202130.4631.2830.2230.2230.223,400
10 May 202132.4532.4532.4532.4532.45600
07 May 202131.6732.3031.6732.0532.052,700
06 May 202131.3131.3130.7530.9230.923,500
05 May 202131.6531.8331.2831.3031.301,100
04 May 202131.8731.9631.2331.2331.233,900
03 May 202133.1833.6032.9532.9532.952,200
30 Apr 202133.0533.0533.0033.0033.005,200
29 Apr 202133.3433.6033.0133.0533.052,900
28 Apr 202133.3233.5432.3832.3932.392,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...