Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orphazyme A/S ADR (NQ: ORPH )

0.8700 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 30, 2022 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 (%)
Jan 29, 2021 11.58 12.00 11.55 11.82 4,200 -0.04(-0.31%)
Jan 28, 2021 11.90 11.90 11.61 11.86 7,132 -0.59(-4.74%)
Jan 27, 2021 12.29 12.86 12.28 12.45 10,407 -0.57(-4.38%)
Jan 26, 2021 13.29 13.57 12.89 13.02 9,056 -0.82(-5.92%)
Jan 25, 2021 13.78 13.84 13.04 13.84 5,463 +0.19(+1.39%)
Jan 22, 2021 13.65 13.65 13.65 13.65 700 +0.19(+1.41%)
Jan 21, 2021 13.71 13.75 13.43 13.46 5,267 -0.08(-0.56%)
Jan 20, 2021 13.57 13.98 13.36 13.54 5,152 -0.25(-1.84%)
Jan 19, 2021 13.10 13.79 13.10 13.79 8,218 +1.02(+7.99%)
Jan 15, 2021 12.71 12.82 12.71 12.77 2,900 -0.15(-1.16%)
Jan 14, 2021 12.55 13.28 12.55 12.92 21,877 +0.92(+7.67%)
Jan 13, 2021 11.83 12.00 11.33 12.00 16,676 +0.69(+6.10%)
Jan 12, 2021 11.53 11.53 11.28 11.31 9,019 -0.23(-1.99%)
Jan 11, 2021 10.99 11.60 10.57 11.54 12,751 +0.74(+6.88%)
Jan 08, 2021 10.71 10.99 10.67 10.80 5,400 +0.25(+2.34%)
Jan 07, 2021 10.58 10.59 10.55 10.55 646 -0.06(-0.61%)
Jan 06, 2021 10.63 10.75 10.58 10.62 4,210 -0.11(-1.00%)
Jan 05, 2021 10.72 10.72 10.72 10.72 859 -0.13(-1.18%)
Jan 04, 2021 11.05 11.20 10.57 10.85 13,812 +0.12(+1.12%)
Dec 31, 2020 10.73 10.73 10.73 11,870 -0.13(-1.20%)
Dec 30, 2020 11.21 11.21 10.70 10.86 11,870 -0.36(-3.21%)
Dec 29, 2020 11.41 11.41 11.22 11.22 10,301 -0.05(-0.44%)
Dec 28, 2020 11.75 11.75 11.27 11.27 11,226 -0.73(-6.08%)
Dec 24, 2020 12.39 12.39 11.93 12.00 11,200 -0.02(-0.17%)
Dec 23, 2020 12.17 12.25 11.75 12.02 18,392 -0.18(-1.48%)
Dec 22, 2020 11.96 12.20 11.81 12.20 19,480 +0.90(+7.96%)
Dec 21, 2020 11.20 11.44 11.12 11.30 27,887 +0.35(+3.20%)
Dec 18, 2020 10.87 11.12 10.74 10.95 21,500 -0.09(-0.82%)
Dec 17, 2020 10.49 11.04 10.49 11.04 49,035 +1.29(+13.23%)
Dec 16, 2020 9.690 9.920 9.690 9.750 16,248 -0.11(-1.12%)
Dec 15, 2020 9.765 9.930 9.765 9.860 11,039 +0.36(+3.79%)
Dec 14, 2020 9.280 9.520 9.200 9.500 34,116 +0.54(+6.03%)
Dec 11, 2020 9.340 9.340 8.899 8.960 32,800 -0.64(-6.67%)
Dec 10, 2020 9.510 9.695 9.510 9.600 10,846 -0.05(-0.57%)
Dec 09, 2020 9.500 9.860 9.500 9.655 12,175 +0.02(+0.26%)
Dec 08, 2020 9.830 9.830 9.630 9.630 8,510 -0.08(-0.82%)
Dec 07, 2020 9.750 9.950 9.630 9.710 12,368 -0.02(-0.25%)
Dec 04, 2020 9.570 9.796 9.570 9.734 4,300 +0.03(+0.35%)
Dec 03, 2020 9.810 9.948 9.700 9.700 15,847 -0.05(-0.51%)
Dec 02, 2020 9.730 9.911 9.720 9.750 4,295 +0.16(+1.67%)
Dec 01, 2020 9.620 9.860 9.520 9.590 14,207 -0.22(-2.24%)
Nov 30, 2020 10.02 10.07 9.810 9.810 13,626 +0.08(+0.82%)
Nov 27, 2020 9.650 9.893 9.640 9.730 6,500 +0.32(+3.40%)
Nov 25, 2020 9.460 9.490 9.360 9.410 7,000 +0.04(+0.43%)
Nov 24, 2020 9.400 9.560 9.300 9.370 6,772 -0.19(-1.99%)
Nov 23, 2020 9.550 9.730 9.450 9.560 9,562 -0.04(-0.42%)
Nov 20, 2020 9.620 9.800 9.580 9.600 9,000 -0.18(-1.84%)
Nov 19, 2020 9.480 9.892 9.100 9.780 25,375 -0.08(-0.81%)
Nov 18, 2020 10.01 10.19 9.860 9.860 16,174 +0.28(+2.92%)
Nov 17, 2020 10.37 10.37 9.280 9.580 7,567 -0.65(-6.35%)
Nov 16, 2020 10.19 10.30 10.18 10.23 10,591 +0.37(+3.75%)
Nov 13, 2020 9.900 10.00 9.860 9.860 11,100 +0.14(+1.44%)
Nov 12, 2020 9.860 9.980 9.720 9.720 5,324 -0.27(-2.72%)
Nov 11, 2020 9.950 10.00 9.880 9.992 12,230 +0.10(+0.97%)
Nov 10, 2020 9.810 9.960 9.450 9.896 17,206 +0.18(+1.87%)
Nov 09, 2020 9.690 9.797 9.386 9.714 13,291 +0.22(+2.36%)
Nov 06, 2020 9.600 9.760 9.350 9.490 17,800 -0.07(-0.73%)
Nov 05, 2020 9.650 9.680 9.500 9.560 19,408 +0.22(+2.36%)
Nov 04, 2020 9.180 9.500 9.170 9.340 6,322 +0.33(+3.66%)
Nov 03, 2020 9.200 9.260 9.000 9.010 81,609 -0.10(-1.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.