Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zealand Pharma A/S (OP: ZLDPF )

91.15 -4.15 (-4.36%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 91.18 91.18 89.61 91.15 2,582 -4.15(-4.36%)
May 15, 2024 94.50 95.90 94.50 95.30 1,147 +2.55(+2.75%)
May 14, 2024 91.25 92.75 91.25 92.75 1,502 +3.00(+3.34%)
May 13, 2024 92.32 92.32 89.75 89.75 1,374 -5.05(-5.33%)
May 10, 2024 94.80 94.80 94.80 94.80 165 +2.10(+2.27%)
May 09, 2024 92.70 92.70 92.70 92.70 320 -2.30(-2.42%)
May 08, 2024 95.50 95.50 94.90 95.00 315 -1.37(-1.42%)
May 07, 2024 94.10 96.37 94.10 96.37 1,159 +6.76(+7.54%)
May 06, 2024 89.61 89.61 89.61 89.61 122 +0.11(+0.12%)
May 03, 2024 90.08 90.08 89.50 89.50 457 +0.21(+0.24%)
May 02, 2024 90.31 90.31 89.29 89.29 297 +1.63(+1.85%)
May 01, 2024 91.20 91.20 87.66 87.66 1,307 -3.99(-4.35%)
Apr 30, 2024 90.95 91.65 90.95 91.65 347 +5.40(+6.26%)
Apr 29, 2024 88.12 88.12 86.25 86.25 706 -0.52(-0.60%)
Apr 26, 2024 86.77 86.77 86.77 86.77 290 +0.60(+0.70%)
Apr 25, 2024 87.26 87.26 86.17 86.17 996 -1.06(-1.22%)
Apr 24, 2024 87.23 88.12 87.23 87.23 327 +1.15(+1.34%)
Apr 23, 2024 85.82 86.08 85.82 86.08 1,191 +5.22(+6.46%)
Apr 22, 2024 82.35 82.39 80.86 80.86 2,066 -3.22(-3.83%)
Apr 19, 2024 84.08 84.08 84.08 84.08 1,226 -2.67(-3.08%)
Apr 17, 2024 86.75 47 +0.75(+0.87%)
Apr 16, 2024 86.00 86.00 86.00 86.00 243 +1.81(+2.15%)
Apr 15, 2024 84.58 84.81 83.91 84.19 2,025 +1.19(+1.43%)
Apr 12, 2024 85.25 85.25 82.94 83.00 2,577 -2.09(-2.46%)
Apr 11, 2024 85.25 85.25 85.00 85.09 1,607 -3.17(-3.59%)
Apr 10, 2024 90.00 90.00 88.26 88.26 1,432 -2.54(-2.80%)
Apr 09, 2024 92.54 92.54 90.15 90.80 2,186 -3.39(-3.60%)
Apr 08, 2024 94.15 94.19 94.15 94.19 1,242 +1.91(+2.06%)
Apr 05, 2024 91.50 92.28 90.57 92.28 1,515 +0.48(+0.53%)
Apr 04, 2024 93.40 93.89 91.52 91.80 3,203 -3.20(-3.37%)
Apr 03, 2024 94.94 95.91 94.24 95.00 1,280 +0.51(+0.54%)
Apr 02, 2024 93.31 95.20 93.31 94.49 2,915 -4.37(-4.42%)
Apr 01, 2024 99.75 99.80 98.00 98.86 1,921 -1.14(-1.14%)
Mar 28, 2024 96.37 100.00 96.37 100.00 2,734 +0.52(+0.52%)
Mar 27, 2024 98.78 101.33 98.78 99.48 2,859 -1.52(-1.50%)
Mar 26, 2024 102.12 102.12 101.00 101.00 1,277 -2.00(-1.94%)
Mar 25, 2024 103.00 103.00 103.00 103.00 205 +0.85(+0.83%)
Mar 22, 2024 102.15 102.15 102.15 102.15 426 -0.38(-0.37%)
Mar 21, 2024 100.51 102.53 100.50 102.53 2,471 +2.02(+2.01%)
Mar 20, 2024 102.78 102.78 100.51 100.51 1,576 -0.49(-0.48%)
Mar 18, 2024 101.00 211 -0.98(-0.96%)
Mar 15, 2024 101.20 102.35 101.20 101.98 2,537 -1.02(-0.99%)
Mar 14, 2024 103.00 103.00 103.00 103.00 418 -0.20(-0.19%)
Mar 13, 2024 102.95 103.20 100.04 103.20 2,646 +0.00(+0.00%)
Mar 12, 2024 102.20 103.20 102.00 103.20 1,334 +2.25(+2.23%)
Mar 11, 2024 100.05 100.99 98.60 100.95 5,827 -7.41(-6.83%)
Mar 08, 2024 109.48 109.59 108.25 108.36 5,063 -2.83(-2.55%)
Mar 07, 2024 108.20 111.44 108.20 111.19 4,493 +11.49(+11.52%)
Mar 06, 2024 99.48 100.20 99.00 99.70 2,479 -1.18(-1.17%)
Mar 05, 2024 103.65 103.65 99.92 100.88 6,017 +3.96(+4.09%)
Mar 04, 2024 96.99 97.06 95.58 96.92 7,090 +1.02(+1.06%)
Mar 01, 2024 93.82 96.01 92.50 95.90 20,604 -1.10(-1.13%)
Feb 29, 2024 97.94 99.19 96.61 97.00 14,853 +3.00(+3.19%)
Feb 28, 2024 93.55 95.17 93.38 94.00 7,786 +4.00(+4.44%)
Feb 27, 2024 87.93 91.53 86.31 90.00 14,511 -13.00(-12.62%)
Feb 26, 2024 92.38 104.02 92.30 103.00 24,498 +35.07(+51.63%)
Feb 22, 2024 67.93 2 -0.14(-0.21%)
Feb 21, 2024 67.58 68.07 67.58 68.07 711 -2.47(-3.51%)
Feb 15, 2024 70.54 35 +1.66(+2.42%)
Feb 13, 2024 68.88 73 -0.65(-0.94%)
Feb 12, 2024 69.25 69.90 69.25 69.53 537 -2.69(-3.72%)
Feb 09, 2024 72.22 72.22 72.22 72.22 370 +3.78(+5.52%)
Feb 08, 2024 68.80 68.80 68.19 68.44 1,615 +1.16(+1.72%)
Feb 07, 2024 66.05 67.75 65.26 67.28 2,038 -1.98(-2.87%)
Feb 06, 2024 70.00 70.00 69.27 69.27 551 -2.90(-4.02%)
Feb 05, 2024 71.75 72.17 71.75 72.17 554 +4.21(+6.19%)
Feb 02, 2024 67.96 67.96 67.96 67.96 265 -1.04(-1.51%)
Feb 01, 2024 68.75 69.00 68.60 69.00 929 +0.35(+0.51%)
Jan 31, 2024 68.65 69.30 68.65 68.65 1,004 -1.52(-2.17%)
Jan 30, 2024 70.61 70.61 70.17 70.17 393 +0.00(+0.01%)
Jan 29, 2024 69.50 70.17 69.50 70.17 1,491 +2.21(+3.24%)
Jan 26, 2024 68.08 68.60 67.96 67.96 2,411 -1.08(-1.56%)
Jan 25, 2024 68.33 69.04 68.00 69.04 2,913 +0.84(+1.23%)
Jan 24, 2024 68.00 68.23 67.50 68.20 1,616 +3.12(+4.79%)
Jan 23, 2024 65.90 65.90 65.08 65.08 968 -2.12(-3.15%)
Jan 22, 2024 66.47 67.22 66.47 67.20 959 +2.73(+4.23%)
Jan 19, 2024 64.42 64.47 64.42 64.47 739 -1.23(-1.87%)
Jan 18, 2024 65.00 65.70 65.00 65.70 678 +1.20(+1.86%)
Jan 17, 2024 64.50 64.50 64.50 64.50 189 +0.40(+0.62%)
Jan 16, 2024 64.14 64.72 64.10 64.10 1,623 -0.04(-0.06%)
Jan 12, 2024 63.50 64.24 63.40 64.14 1,773 +1.59(+2.54%)
Jan 11, 2024 62.93 62.93 62.50 62.55 1,172 +0.52(+0.84%)
Jan 10, 2024 61.25 62.03 60.82 62.03 2,078 +2.13(+3.56%)
Jan 09, 2024 60.15 60.41 59.84 59.90 2,170 +1.75(+3.01%)
Jan 08, 2024 56.70 58.16 56.70 58.15 1,229 +3.65(+6.70%)
Jan 05, 2024 54.40 54.50 54.40 54.50 349 +3.83(+7.56%)
Jan 04, 2024 50.67 50.67 50.67 50.67 151 -0.04(-0.08%)
Jan 03, 2024 51.25 51.85 50.65 50.71 2,779 -1.64(-3.13%)
Jan 02, 2024 52.19 52.35 52.19 52.35 2,068 -3.30(-5.93%)
Dec 29, 2023 55.85 55.85 55.60 55.65 570 -1.67(-2.91%)
Dec 28, 2023 57.08 57.33 56.70 57.32 1,745 +1.12(+1.99%)
Dec 27, 2023 55.68 56.20 55.68 56.20 717 +1.00(+1.81%)
Dec 26, 2023 55.00 55.20 55.00 55.20 333 +0.20(+0.36%)
Dec 22, 2023 55.00 55.00 55.00 55.00 277 +0.00(+0.00%)
Dec 21, 2023 54.75 55.01 54.70 55.00 2,107 -0.13(-0.24%)
Dec 20, 2023 55.13 55.13 54.97 55.13 1,258 +1.83(+3.43%)
Dec 19, 2023 52.85 53.49 52.85 53.30 1,633 +1.40(+2.70%)
Dec 18, 2023 51.96 52.09 51.74 51.90 2,297 -0.05(-0.10%)
Dec 15, 2023 51.95 52.50 51.95 51.95 665 -1.45(-2.72%)
Dec 14, 2023 53.38 53.41 52.72 53.40 2,823 +2.83(+5.60%)
Dec 13, 2023 50.50 50.57 50.50 50.57 1,038 +2.64(+5.50%)
Dec 12, 2023 47.93 47.93 47.93 47.93 210 +0.01(+0.03%)
Dec 01, 2023 47.92 0 -1.52(-3.07%)
Nov 30, 2023 49.05 49.44 49.05 49.44 700 +2.52(+5.37%)
Nov 28, 2023 46.92 0 +0.33(+0.71%)
Nov 27, 2023 47.09 47.09 46.59 46.59 301 -1.90(-3.92%)
Nov 22, 2023 48.49 0 +2.12(+4.56%)
Nov 21, 2023 46.38 46.38 46.38 46.38 500 +4.72(+11.33%)
Nov 14, 2023 41.66 0 +1.26(+3.11%)
Nov 10, 2023 40.40 0 -1.51(-3.60%)
Nov 06, 2023 41.91 0 -1.85(-4.22%)
Nov 03, 2023 43.76 43.76 43.76 43.76 100 +0.96(+2.23%)
Nov 02, 2023 42.80 42.80 42.80 42.80 100 -0.04(-0.09%)
Oct 30, 2023 42.84 0 -0.02(-0.05%)
Oct 24, 2023 42.86 10 +0.72(+1.71%)
Oct 20, 2023 42.14 0 -2.04(-4.62%)
Oct 04, 2023 44.18 75 +0.73(+1.67%)
Sep 29, 2023 43.45 12 +1.45(+3.46%)
Sep 27, 2023 42.00 0 -2.22(-5.01%)
Sep 25, 2023 44.22 47 +1.09(+2.53%)
Sep 21, 2023 43.12 35 +1.40(+3.36%)
Sep 13, 2023 41.72 0 +1.85(+4.65%)
Sep 11, 2023 39.87 70 +0.95(+2.45%)
Sep 08, 2023 38.91 38.91 38.91 38.91 500 +1.62(+4.33%)
Aug 31, 2023 37.30 0 -2.00(-5.09%)
Aug 25, 2023 39.30 0 -0.67(-1.68%)
Aug 22, 2023 39.97 0 +4.78(+13.58%)
Aug 17, 2023 35.19 0 -0.16(-0.45%)
Aug 11, 2023 35.35 140 -0.96(-2.64%)
Aug 10, 2023 36.08 36.31 36.08 36.31 1,373 +2.89(+8.65%)
Jul 25, 2023 33.42 0 -1.56(-4.46%)
Jul 24, 2023 34.98 34.98 34.98 34.98 100 -1.17(-3.24%)
Jul 18, 2023 36.15 80 +2.29(+6.76%)
Jul 11, 2023 33.86 0 -1.39(-3.94%)
Jul 10, 2023 34.98 35.25 34.98 35.25 295 -1.99(-5.36%)
Jul 05, 2023 37.24 12 +1.56(+4.37%)
Jul 03, 2023 35.70 35.70 35.69 35.69 1,515 +1.14(+3.29%)
Jun 29, 2023 34.55 51 -0.21(-0.59%)
Jun 28, 2023 34.76 34.76 34.76 34.76 150 -3.54(-9.26%)
Jun 26, 2023 38.30 67 -2.46(-6.04%)
Jun 20, 2023 40.76 75 -0.59(-1.41%)
Jun 16, 2023 41.34 41.39 41.34 41.34 700 +0.74(+1.83%)
Jun 15, 2023 40.60 40.60 40.60 40.60 100 +0.60(+1.50%)
Jun 14, 2023 40.00 40.00 40.00 40.00 526 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.