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 (%)
Feb 28, 2022 1.160 1.250 1.149 1.220 983,681 -0.04(-3.17%)
Feb 25, 2022 1.350 1.330 1.240 1.260 1,314,454 -0.15(-10.64%)
Feb 24, 2022 1.300 1.470 1.260 1.410 2,756,514 -0.61(-30.20%)
Feb 23, 2022 2.080 2.120 1.970 2.020 556,911 +0.03(+1.51%)
Feb 22, 2022 2.030 2.060 1.950 1.990 289,017 -0.09(-4.33%)
Feb 18, 2022 2.080 0 -0.09(-4.15%)
Feb 17, 2022 2.144 2.190 2.042 2.170 352,642 -0.03(-1.36%)
Feb 16, 2022 2.110 2.220 2.050 2.200 466,752 +0.07(+3.29%)
Feb 15, 2022 2.120 2.170 2.030 2.130 555,239 +0.13(+6.50%)
Feb 14, 2022 2.170 2.200 1.980 2.000 1,219,652 -0.21(-9.50%)
Feb 11, 2022 2.290 2.630 2.150 2.210 24,956,024 +0.17(+8.33%)
Feb 10, 2022 2.010 2.150 2.010 2.040 209,974 -0.03(-1.45%)
Feb 09, 2022 1.980 2.070 1.960 2.070 285,447 +0.13(+6.70%)
Feb 08, 2022 1.910 1.950 1.881 1.940 135,525 +0.01(+0.52%)
Feb 07, 2022 1.940 1.940 1.890 1.930 189,925 +0.04(+2.12%)
Feb 04, 2022 1.900 1.950 1.860 1.890 163,041 +0.02(+1.07%)
Feb 03, 2022 1.950 1.850 1.870 207,029 -0.09(-4.59%)
Feb 02, 2022 2.050 2.080 1.920 1.960 161,996 -0.10(-4.85%)
Feb 01, 2022 2.000 2.100 1.970 2.060 189,963 +0.08(+4.04%)
Jan 31, 2022 1.910 2.060 1.980 335,790 +0.13(+7.03%)
Jan 28, 2022 1.900 1.930 1.820 1.850 290,576 -0.04(-2.12%)
Jan 27, 2022 2.000 2.010 1.890 1.890 330,551 -0.03(-1.56%)
Jan 26, 2022 2.060 2.100 1.920 1.920 292,132 -0.06(-3.03%)
Jan 25, 2022 1.930 2.020 1.880 1.980 279,543 -0.02(-1.00%)
Jan 24, 2022 1.980 2.010 1.840 2.000 555,414 -0.07(-3.38%)
Jan 21, 2022 2.160 2.162 2.055 2.070 367,634 -0.12(-5.48%)
Jan 20, 2022 2.260 2.310 2.160 2.190 403,692 -0.08(-3.52%)
Jan 19, 2022 2.350 2.390 2.220 2.270 528,445 +0.05(+2.25%)
Jan 18, 2022 2.270 2.270 2.190 2.220 226,547 -0.08(-3.48%)
Jan 14, 2022 2.300 0 -0.08(-3.36%)
Jan 13, 2022 2.510 2.540 2.361 2.380 364,194 -0.07(-2.86%)
Jan 12, 2022 2.470 2.490 2.410 2.450 330,374 +0.00(+0.00%)
Jan 11, 2022 2.320 2.490 2.260 2.450 1,072,251 +0.22(+9.87%)
Jan 10, 2022 2.280 2.290 2.210 2.230 284,369 -0.09(-3.88%)
Jan 07, 2022 2.387 2.461 2.290 2.320 327,652 -0.08(-3.33%)
Jan 06, 2022 2.480 2.490 2.361 2.400 323,058 -0.08(-3.23%)
Jan 05, 2022 2.610 2.610 2.455 2.480 346,035 -0.11(-4.25%)
Jan 04, 2022 2.660 2.712 2.571 2.590 198,696 -0.13(-4.78%)
Jan 03, 2022 2.520 2.750 2.480 2.720 730,641 +0.31(+12.86%)
Dec 31, 2021 2.520 2.620 2.400 2.410 793,863 -0.12(-4.74%)
Dec 30, 2021 2.550 2.620 2.520 2.530 682,584 +0.02(+0.80%)
Dec 29, 2021 2.620 2.637 2.500 2.510 836,879 -0.15(-5.64%)
Dec 28, 2021 2.810 2.820 2.640 2.660 650,110 -0.18(-6.34%)
Dec 27, 2021 2.850 2.988 2.810 2.840 947,770 -0.02(-0.70%)
Dec 23, 2021 2.830 2.900 2.740 2.860 557,361 +0.01(+0.35%)
Dec 22, 2021 2.940 2.990 2.800 2.850 583,232 -0.09(-3.06%)
Dec 21, 2021 2.790 2.940 2.750 2.940 808,624 +0.07(+2.44%)
Dec 20, 2021 2.700 3.380 2.670 2.870 3,032,587 +0.07(+2.50%)
Dec 17, 2021 2.730 2.880 2.670 2.800 513,512 +0.06(+2.19%)
Dec 16, 2021 2.750 2.830 2.645 2.740 519,949 +0.00(+0.00%)
Dec 15, 2021 2.700 2.780 2.570 2.740 490,190 +0.06(+2.24%)
Dec 14, 2021 2.740 2.770 2.630 2.680 411,490 -0.05(-1.83%)
Dec 13, 2021 2.780 2.820 2.649 2.730 404,491 -0.06(-2.15%)
Dec 10, 2021 2.900 2.960 2.790 2.790 305,148 -0.15(-5.10%)
Dec 09, 2021 3.070 3.120 2.930 2.940 428,026 -0.07(-2.33%)
Dec 08, 2021 2.970 3.120 2.910 3.010 537,494 +0.04(+1.35%)
Dec 07, 2021 2.830 3.140 2.820 2.970 2,023,376 +0.24(+8.79%)
Dec 06, 2021 2.640 2.790 2.550 2.730 522,867 +0.07(+2.63%)
Dec 03, 2021 2.990 2.990 2.625 2.660 864,139 -0.28(-9.52%)
Dec 02, 2021 2.990 3.010 2.880 2.940 480,119 -0.04(-1.34%)
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.