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 (%)
Jul 30, 2021 4.870 4.870 4.720 4.780 679,615 -0.04(-0.83%)
Jul 29, 2021 4.950 5.000 4.800 4.820 863,657 -0.13(-2.63%)
Jul 28, 2021 4.870 5.120 4.799 4.950 1,576,840 +0.25(+5.32%)
Jul 27, 2021 5.150 5.170 4.600 4.700 2,028,519 -0.40(-7.84%)
Jul 26, 2021 5.370 5.400 5.080 5.100 1,513,063 -0.18(-3.41%)
Jul 23, 2021 5.450 5.520 5.200 5.280 1,052,970 -0.14(-2.58%)
Jul 22, 2021 5.870 6.050 5.410 5.420 1,683,832 -0.39(-6.71%)
Jul 21, 2021 5.320 5.970 5.240 5.810 4,509,694 +0.49(+9.21%)
Jul 20, 2021 5.320 5.340 5.050 5.320 1,472,783 +0.10(+1.92%)
Jul 19, 2021 5.370 5.500 5.176 5.220 1,891,458 -0.24(-4.40%)
Jul 16, 2021 5.250 6.680 5.250 5.460 15,329,045 +0.27(+5.20%)
Jul 15, 2021 5.620 5.620 5.180 5.190 1,356,651 -0.44(-7.82%)
Jul 14, 2021 5.810 5.814 5.540 5.630 1,318,740 -0.19(-3.26%)
Jul 13, 2021 6.000 6.080 5.700 5.820 1,904,379 -0.19(-3.16%)
Jul 12, 2021 6.430 6.439 6.000 6.010 2,146,108 -0.44(-6.82%)
Jul 09, 2021 6.700 6.770 6.400 6.450 1,784,603 -0.25(-3.73%)
Jul 08, 2021 6.430 7.480 6.270 6.700 4,014,330 -0.01(-0.15%)
Jul 07, 2021 7.130 7.140 6.550 6.710 2,463,353 -0.49(-6.81%)
Jul 06, 2021 7.310 7.450 6.850 7.200 3,797,009 -0.01(-0.14%)
Jul 02, 2021 7.440 7.580 7.150 7.210 3,340,015 -0.21(-2.83%)
Jul 01, 2021 7.430 8.100 7.260 7.420 7,477,161 +0.07(+0.95%)
Jun 30, 2021 7.690 7.693 7.295 7.350 4,370,106 -0.51(-6.49%)
Jun 29, 2021 8.460 8.870 7.710 7.860 28,889,108 +0.62(+8.56%)
Jun 28, 2021 7.570 7.640 7.200 7.240 6,230,494 -0.61(-7.77%)
Jun 25, 2021 7.810 8.200 7.500 7.850 10,241,911 -0.30(-3.68%)
Jun 24, 2021 8.690 8.950 7.720 8.150 45,531,244 +0.71(+9.54%)
Jun 23, 2021 6.090 9.350 6.090 7.440 131,984,368 +1.47(+24.62%)
Jun 22, 2021 6.180 6.340 5.840 5.970 9,008,058 -0.55(-8.44%)
Jun 21, 2021 7.510 7.520 6.260 6.520 18,077,776 -0.81(-11.05%)
Jun 18, 2021 7.860 9.350 7.010 7.330 96,340,952 -7.23(-49.66%)
Jun 17, 2021 15.66 18.45 12.91 14.56 94,418,512 -1.65(-10.18%)
Jun 16, 2021 9.860 23.90 9.860 16.21 168,236,752 +6.16(+61.29%)
Jun 15, 2021 11.00 11.02 9.850 10.05 5,937,452 -1.06(-9.54%)
Jun 14, 2021 11.47 12.75 10.35 11.11 25,448,812 +1.78(+19.08%)
Jun 11, 2021 11.08 16.01 9.050 9.330 42,624,208 -11.67(-55.57%)
Jun 10, 2021 5.250 77.77 4.970 21.00 7,885,374 +15.77(+301.53%)
Jun 09, 2021 5.300 5.300 5.200 5.230 44,188 -0.03(-0.57%)
Jun 08, 2021 5.400 5.400 5.150 5.260 45,371 -0.13(-2.41%)
Jun 07, 2021 5.230 5.490 5.060 5.390 50,049 +0.34(+6.73%)
Jun 04, 2021 5.250 5.250 4.960 5.050 13,721 +0.05(+1.00%)
Jun 03, 2021 5.350 5.350 4.835 5.000 29,760 +0.18(+3.73%)
Jun 02, 2021 4.890 5.030 4.750 4.820 60,514 -0.81(-14.39%)
Jun 01, 2021 5.770 5.770 5.540 5.630 20,869 +0.03(+0.54%)
May 28, 2021 5.540 5.740 5.540 5.600 11,438 -0.05(-0.88%)
May 27, 2021 5.570 5.730 5.560 5.650 6,301 +0.06(+1.07%)
May 26, 2021 5.640 5.720 5.570 5.590 26,920 +0.04(+0.72%)
May 25, 2021 5.500 5.690 5.500 5.550 16,360 -0.10(-1.74%)
May 24, 2021 5.480 5.720 5.480 5.648 10,569 +0.07(+1.22%)
May 21, 2021 5.697 5.750 5.412 5.580 14,163 +0.07(+1.27%)
May 20, 2021 5.550 5.658 5.510 5.510 9,091 -0.19(-3.33%)
May 19, 2021 5.740 5.860 5.550 5.700 14,357 +0.00(+0.00%)
May 18, 2021 5.850 5.850 5.610 5.700 10,576 -0.10(-1.72%)
May 17, 2021 5.900 5.900 5.675 5.800 1,791 +0.29(+5.26%)
May 14, 2021 5.490 5.920 5.490 5.510 8,818 +0.06(+1.10%)
May 13, 2021 5.750 5.770 5.409 5.450 7,501 -0.01(-0.18%)
May 12, 2021 5.920 5.920 5.460 5.460 11,332 -0.46(-7.77%)
May 11, 2021 5.770 5.920 5.760 5.920 10,720 +0.00(+0.00%)
May 10, 2021 6.060 6.075 5.820 5.920 43,232 +0.17(+2.96%)
May 07, 2021 6.300 6.620 5.750 5.750 142,987 -2.81(-32.83%)
May 06, 2021 8.910 9.105 8.348 8.560 5,782 -0.57(-6.24%)
May 05, 2021 9.000 9.350 8.910 9.130 4,923 +0.13(+1.44%)
May 04, 2021 9.010 9.070 9.000 9.000 4,793 -0.35(-3.74%)
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.