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 (%)
Sep 30, 2021 4.190 4.210 4.090 4.110 453,932 -0.04(-0.96%)
Sep 29, 2021 4.250 4.317 4.130 4.150 575,421 -0.06(-1.43%)
Sep 28, 2021 4.390 4.420 4.150 4.210 833,033 -0.21(-4.75%)
Sep 27, 2021 4.400 4.530 4.340 4.420 892,467 +0.02(+0.45%)
Sep 24, 2021 4.440 4.520 4.320 4.400 531,806 -0.11(-2.44%)
Sep 23, 2021 4.590 4.610 4.510 4.510 311,946 -0.06(-1.31%)
Sep 22, 2021 4.530 4.700 4.440 4.570 845,027 +0.07(+1.56%)
Sep 21, 2021 4.390 4.720 4.355 4.500 954,616 +0.16(+3.69%)
Sep 20, 2021 4.540 4.600 4.270 4.340 698,410 -0.42(-8.82%)
Sep 17, 2021 4.580 4.780 4.520 4.760 722,823 +0.16(+3.48%)
Sep 16, 2021 4.640 4.680 4.450 4.600 832,807 -0.09(-1.92%)
Sep 15, 2021 4.750 4.838 4.640 4.690 789,862 +0.12(+2.63%)
Sep 14, 2021 4.710 4.840 4.530 4.570 917,351 -0.11(-2.35%)
Sep 13, 2021 4.850 4.890 4.600 4.680 1,025,042 -0.13(-2.70%)
Sep 10, 2021 4.990 5.000 4.800 4.810 599,600 -0.15(-3.02%)
Sep 09, 2021 4.960 5.126 4.920 4.960 1,051,607 -0.02(-0.40%)
Sep 08, 2021 5.020 5.025 4.830 4.980 955,025 -0.04(-0.80%)
Sep 07, 2021 5.100 5.146 4.900 5.020 1,000,782 -0.10(-1.95%)
Sep 03, 2021 5.140 5.190 4.970 5.120 1,830,085 -0.05(-0.97%)
Sep 02, 2021 5.130 5.480 5.020 5.170 2,318,544 +0.06(+1.17%)
Sep 01, 2021 5.190 5.190 5.030 5.110 1,336,580 -0.10(-1.92%)
Aug 31, 2021 5.370 5.471 5.120 5.210 1,839,463 -0.14(-2.62%)
Aug 30, 2021 5.300 5.760 5.260 5.350 3,112,969 +0.02(+0.38%)
Aug 27, 2021 5.270 5.560 5.160 5.330 1,740,547 +0.10(+1.91%)
Aug 26, 2021 5.330 5.520 5.190 5.230 1,317,676 -0.16(-2.97%)
Aug 25, 2021 5.280 5.540 5.186 5.390 1,821,343 +0.13(+2.47%)
Aug 24, 2021 5.360 5.450 5.150 5.260 2,901,439 -0.06(-1.13%)
Aug 23, 2021 5.600 5.700 5.130 5.320 7,350,079 +0.31(+6.19%)
Aug 20, 2021 4.800 5.050 4.730 5.010 1,395,682 +0.20(+4.16%)
Aug 19, 2021 4.830 5.140 4.720 4.810 1,346,691 -0.08(-1.64%)
Aug 18, 2021 4.980 5.240 4.700 4.890 1,737,861 -0.12(-2.40%)
Aug 17, 2021 5.310 5.310 4.810 5.010 1,643,494 -0.26(-4.93%)
Aug 16, 2021 5.100 5.530 4.850 5.270 3,780,408 +0.12(+2.33%)
Aug 13, 2021 5.450 5.590 5.080 5.150 2,209,634 -0.35(-6.36%)
Aug 12, 2021 5.850 5.890 5.300 5.500 7,381,387 -0.56(-9.24%)
Aug 11, 2021 5.710 7.140 5.490 6.060 84,369,384 +0.84(+16.09%)
Aug 10, 2021 4.240 6.510 4.150 5.220 45,986,048 +1.03(+24.58%)
Aug 09, 2021 4.210 4.300 4.050 4.190 1,281,141 +0.06(+1.45%)
Aug 06, 2021 4.270 4.398 3.950 4.130 1,702,447 -0.26(-5.92%)
Aug 05, 2021 4.300 4.407 4.130 4.390 1,615,949 -0.03(-0.68%)
Aug 04, 2021 4.540 4.580 4.370 4.420 954,376 -0.16(-3.49%)
Aug 03, 2021 4.800 4.800 4.510 4.580 913,805 -0.17(-3.58%)
Aug 02, 2021 4.900 4.920 4.740 4.750 717,655 -0.03(-0.63%)
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%)
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.