Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zealand Pharma A/S ADR (NQ: ZEAL )

N/A UNCHANGED
Last Price Updated: 3:24 PM EDT, Sep 29, 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 29, 2022 0 +0.00(+0.00%)
Sep 28, 2022 16.75 17.39 17.28 17.38 1,768 +0.84(+5.08%)
Sep 27, 2022 16.71 16.71 16.54 16.54 1,091 -0.11(-0.66%)
Sep 26, 2022 16.81 16.81 16.65 16.65 659 +0.03(+0.16%)
Sep 23, 2022 16.65 17.17 16.62 16.62 667 -1.53(-8.43%)
Sep 21, 2022 18.16 168 +0.54(+3.05%)
Sep 20, 2022 17.76 17.87 17.62 17.62 1,282 +0.47(+2.73%)
Sep 19, 2022 17.39 17.46 16.51 17.15 6,222 -1.00(-5.49%)
Sep 16, 2022 18.46 18.46 18.15 18.15 2,174 -0.85(-4.49%)
Sep 14, 2022 19.00 420 -0.19(-0.99%)
Sep 13, 2022 19.06 19.19 19.06 19.19 1,244 -0.01(-0.05%)
Sep 12, 2022 19.20 19.20 19.20 19.20 698 +0.11(+0.58%)
Sep 09, 2022 19.50 20.03 19.09 19.09 3,407 +1.37(+7.73%)
Sep 07, 2022 17.72 226 +0.81(+4.79%)
Sep 01, 2022 16.91 149 -1.59(-8.59%)
Aug 31, 2022 18.50 18.50 18.50 18.50 1,174 +1.33(+7.75%)
Aug 29, 2022 17.17 6 -1.75(-9.25%)
Aug 26, 2022 19.74 19.78 18.92 18.92 5,869 -1.33(-6.57%)
Aug 25, 2022 20.21 20.49 19.99 20.25 11,842 +0.27(+1.33%)
Aug 24, 2022 19.65 19.98 19.65 19.98 1,679 +0.57(+2.96%)
Aug 23, 2022 19.41 19.41 19.41 19.41 133 +0.83(+4.44%)
Aug 22, 2022 18.62 18.73 18.22 18.58 2,353 -0.57(-2.95%)
Aug 19, 2022 19.16 19.16 19.03 19.15 2,487 -1.09(-5.39%)
Aug 18, 2022 19.45 20.24 19.43 20.24 1,437 +0.70(+3.58%)
Aug 17, 2022 19.14 19.54 19.14 19.54 4,071 +0.47(+2.46%)
Aug 16, 2022 19.00 19.65 18.78 19.07 6,954 +2.19(+12.97%)
Aug 15, 2022 16.78 16.96 16.78 16.88 1,026 +0.68(+4.20%)
Aug 12, 2022 16.27 16.45 15.55 16.20 4,798 -1.93(-10.65%)
Aug 11, 2022 17.33 18.66 17.33 18.13 17,889 +1.69(+10.28%)
Aug 10, 2022 17.10 17.10 16.44 16.44 4,972 -0.23(-1.38%)
Aug 09, 2022 17.59 17.80 16.62 16.67 6,923 -1.63(-8.91%)
Aug 08, 2022 18.64 18.68 18.30 18.30 1,686 +0.10(+0.56%)
Aug 05, 2022 18.68 18.69 17.86 18.20 2,315 +0.18(+0.99%)
Aug 03, 2022 18.02 1 -0.72(-3.84%)
Aug 02, 2022 18.78 18.78 18.74 18.74 1,453 +0.00(+0.00%)
Aug 01, 2022 18.74 18.74 18.74 18.74 301 +1.10(+6.24%)
Jul 28, 2022 17.64 138 +0.11(+0.63%)
Jul 27, 2022 17.74 17.74 17.52 17.53 1,525 +0.16(+0.92%)
Jul 26, 2022 17.26 17.37 17.26 17.37 359 +0.03(+0.17%)
Jul 25, 2022 17.34 17.34 17.34 17.34 111 -0.04(-0.23%)
Jul 22, 2022 17.30 17.48 17.30 17.38 1,121 -0.05(-0.29%)
Jul 21, 2022 17.33 17.43 17.33 17.43 2,720 -0.01(-0.06%)
Jul 20, 2022 16.35 17.44 16.35 17.44 8,391 +1.45(+9.10%)
Jul 19, 2022 16.01 16.01 15.99 15.99 445 +0.64(+4.14%)
Jul 18, 2022 15.62 16.25 15.35 15.35 6,187 +0.31(+2.06%)
Jul 15, 2022 15.04 15.04 15.04 15.04 479 +0.10(+0.67%)
Jul 14, 2022 14.70 14.94 14.70 14.94 852 +0.47(+3.25%)
Jul 13, 2022 14.37 14.47 14.37 14.47 493 -0.50(-3.34%)
Jul 08, 2022 14.97 163 +1.13(+8.20%)
Jul 07, 2022 14.00 14.05 13.84 13.84 1,483 +0.75(+5.69%)
Jul 05, 2022 13.09 239 +0.20(+1.55%)
Jul 01, 2022 12.82 13.10 12.82 12.89 1,820 -0.12(-0.92%)
Jun 30, 2022 13.01 13.01 13.01 13.01 256 -0.22(-1.66%)
Jun 29, 2022 13.43 13.43 13.23 13.23 347 -0.52(-3.78%)
Jun 27, 2022 13.75 164 -0.21(-1.47%)
Jun 24, 2022 13.96 13.96 13.96 13.96 430 +0.21(+1.53%)
Jun 22, 2022 13.74 109 +1.41(+11.48%)
Jun 17, 2022 12.33 63 +0.87(+7.58%)
Jun 16, 2022 11.70 11.70 11.46 11.46 1,546 -0.83(-6.74%)
Jun 10, 2022 12.29 149 -0.81(-6.18%)
Jun 09, 2022 13.53 13.53 13.10 13.10 2,284 -0.73(-5.28%)
Jun 08, 2022 13.84 13.84 13.83 13.83 816 +0.64(+4.83%)
Jun 07, 2022 12.90 13.19 12.89 13.19 2,211 -0.28(-2.06%)
Jun 03, 2022 13.47 18 +0.41(+3.16%)
Jun 02, 2022 13.27 13.27 13.06 13.06 2,095 -1.23(-8.62%)
Jun 01, 2022 13.63 14.29 12.65 14.29 4,761 -0.10(-0.69%)
May 31, 2022 14.30 14.39 13.70 14.39 1,062 +0.45(+3.23%)
May 27, 2022 13.87 13.94 13.81 13.94 465 +0.14(+1.01%)
May 26, 2022 13.84 13.84 13.68 13.80 801 -0.04(-0.29%)
May 25, 2022 12.96 13.84 12.96 13.84 1,211 +1.05(+8.21%)
May 24, 2022 12.98 13.10 12.79 12.79 4,468 -1.21(-8.64%)
May 23, 2022 13.90 14.06 13.58 14.00 11,272 +1.26(+9.89%)
May 20, 2022 12.76 12.82 12.50 12.74 5,149 -1.05(-7.61%)
May 19, 2022 13.90 14.29 13.28 13.79 58,480 +2.09(+17.86%)
May 18, 2022 11.82 11.82 11.63 11.70 2,616 +0.21(+1.83%)
May 17, 2022 12.15 12.15 11.31 11.49 2,179 +1.44(+14.32%)
May 16, 2022 9.930 10.05 9.930 10.05 4,549 -0.04(-0.40%)
May 13, 2022 10.55 10.55 10.09 10.09 8,320 -0.16(-1.56%)
May 12, 2022 10.00 10.77 9.980 10.25 5,027 -0.83(-7.49%)
May 11, 2022 10.82 11.14 10.82 11.08 2,416 -0.02(-0.18%)
May 10, 2022 10.83 11.10 10.83 11.10 3,303 +0.36(+3.35%)
May 09, 2022 11.05 11.05 10.63 10.74 992 -0.88(-7.57%)
May 06, 2022 11.50 12.43 11.50 11.62 3,460 +0.13(+1.13%)
May 05, 2022 12.24 12.46 10.68 11.49 17,216 -0.75(-6.13%)
May 04, 2022 12.09 12.24 11.00 12.24 7,770 +0.33(+2.77%)
May 03, 2022 11.88 11.91 11.88 11.91 520 +0.49(+4.32%)
May 02, 2022 11.06 11.50 11.06 11.42 3,296 +0.13(+1.19%)
Apr 29, 2022 11.28 11.28 11.28 11.28 193 +0.27(+2.47%)
Apr 28, 2022 11.01 11.01 11.01 11.01 577 -0.40(-3.51%)
Apr 27, 2022 11.41 11.41 11.41 11.41 245 -0.25(-2.14%)
Apr 26, 2022 11.84 11.85 11.66 11.66 1,765 -0.70(-5.66%)
Apr 25, 2022 12.24 13.17 12.24 12.36 7,766 -0.64(-4.92%)
Apr 22, 2022 13.00 13.01 13.00 13.00 924 -0.48(-3.56%)
Apr 21, 2022 13.48 13.48 13.48 13.48 280 +0.18(+1.35%)
Apr 20, 2022 13.29 13.30 13.29 13.30 1,217 -0.49(-3.55%)
Apr 13, 2022 13.79 88 +0.54(+4.08%)
Apr 12, 2022 13.31 13.31 13.25 13.25 2,245 -0.43(-3.14%)
Apr 11, 2022 13.59 13.68 13.59 13.68 2,304 -2.44(-15.14%)
Apr 06, 2022 16.12 329 -0.18(-1.10%)
Apr 05, 2022 16.37 16.37 16.30 16.30 1,359 +0.36(+2.26%)
Apr 04, 2022 15.82 15.94 15.82 15.94 985 +0.38(+2.44%)
Apr 01, 2022 15.47 15.56 15.47 15.56 463 +0.01(+0.06%)
Mar 31, 2022 15.68 15.73 15.43 15.55 2,024 -0.50(-3.12%)
Mar 30, 2022 15.54 16.40 15.54 16.05 8,549 +1.42(+9.71%)
Mar 29, 2022 14.32 14.63 13.95 14.63 4,304 +0.82(+5.90%)
Mar 28, 2022 13.87 13.87 13.81 13.81 582 -0.01(-0.08%)
Mar 25, 2022 13.83 13.83 13.83 13.83 388 +0.30(+2.19%)
Mar 24, 2022 13.47 13.54 13.47 13.53 2,689 -0.52(-3.71%)
Mar 23, 2022 13.48 14.07 13.48 14.05 1,595 +0.84(+6.37%)
Mar 22, 2022 13.82 13.82 13.18 13.21 2,508 -0.30(-2.22%)
Mar 21, 2022 13.60 13.60 13.51 13.51 1,149 -0.62(-4.39%)
Mar 18, 2022 13.79 14.24 13.65 14.13 4,435 +0.22(+1.58%)
Mar 17, 2022 13.79 13.96 13.71 13.91 5,890 +0.87(+6.67%)
Mar 16, 2022 12.77 13.04 12.77 13.04 547 +1.06(+8.85%)
Mar 15, 2022 12.12 12.12 11.83 11.98 1,094 -0.16(-1.32%)
Mar 14, 2022 12.28 12.48 12.14 12.14 4,733 +0.67(+5.82%)
Mar 11, 2022 11.95 11.97 11.40 11.47 26,666 -2.31(-16.75%)
Mar 10, 2022 13.67 13.78 13.61 13.78 3,853 +0.72(+5.51%)
Mar 09, 2022 13.03 13.94 12.27 13.06 20,578 +0.27(+2.11%)
Mar 08, 2022 12.73 12.97 12.60 12.79 10,823 -0.04(-0.32%)
Mar 07, 2022 13.06 13.10 12.71 12.83 3,860 -0.20(-1.52%)
Mar 04, 2022 13.05 13.23 13.00 13.03 11,493 -0.72(-5.24%)
Mar 03, 2022 14.16 14.21 13.75 13.75 35,416 -0.90(-6.14%)
Mar 02, 2022 14.35 14.65 14.29 14.65 1,803 -0.32(-2.14%)
Mar 01, 2022 15.01 15.06 14.97 14.97 8,097 -0.50(-3.23%)
Feb 28, 2022 15.09 15.51 15.05 15.47 5,805 -0.03(-0.19%)
Feb 25, 2022 15.15 15.50 15.07 15.50 8,263 +1.00(+6.90%)
Feb 24, 2022 14.12 14.54 14.00 14.50 21,747 -0.69(-4.54%)
Feb 23, 2022 15.11 15.31 14.83 15.19 25,329 -0.32(-2.06%)
Feb 22, 2022 15.20 15.68 15.20 15.51 49,205 -0.18(-1.12%)
Feb 18, 2022 15.69 0 -1.83(-10.47%)
Feb 16, 2022 17.52 172 +0.37(+2.16%)
Feb 15, 2022 16.98 17.33 16.88 17.15 15,120 +0.59(+3.56%)
Feb 14, 2022 16.47 16.60 16.47 16.56 1,914 -0.95(-5.44%)
Feb 11, 2022 18.12 18.12 17.51 17.51 4,733 -0.79(-4.30%)
Feb 09, 2022 18.30 646 -0.19(-1.01%)
Feb 08, 2022 18.49 18.49 18.49 18.49 681 +0.14(+0.75%)
Feb 07, 2022 18.38 18.41 18.22 18.35 7,774 +0.34(+1.89%)
Feb 04, 2022 18.49 18.50 17.97 18.01 20,800 -1.35(-6.97%)
Feb 02, 2022 19.64 19.64 19.20 19.36 1,949 +0.39(+2.06%)
Feb 01, 2022 19.32 19.33 18.71 18.97 8,182 -0.83(-4.19%)
Jan 31, 2022 18.89 19.81 19.80 5,331 +1.52(+8.32%)
Jan 28, 2022 18.28 18.28 18.28 18.28 595 -0.57(-3.03%)
Jan 26, 2022 18.85 155 +0.17(+0.92%)
Jan 25, 2022 18.59 18.68 17.01 18.68 10,176 -0.45(-2.36%)
Jan 24, 2022 19.01 19.13 18.44 19.13 7,428 -0.87(-4.35%)
Jan 21, 2022 20.00 20.00 19.40 20.00 9,898 -0.66(-3.20%)
Jan 20, 2022 21.16 21.22 20.65 20.66 6,480 -0.56(-2.64%)
Jan 19, 2022 21.10 21.88 21.06 21.22 3,026 -0.72(-3.28%)
Jan 18, 2022 21.44 21.94 21.28 21.94 988 +0.56(+2.62%)
Jan 14, 2022 21.38 0 -1.31(-5.77%)
Jan 13, 2022 22.60 22.69 22.60 22.69 1,583 -0.33(-1.43%)
Jan 12, 2022 22.79 24.15 22.43 23.02 17,856 +1.28(+5.89%)
Jan 11, 2022 22.11 22.51 21.74 21.74 2,465 +0.06(+0.28%)
Jan 07, 2022 21.68 21.68 21.68 518 -0.07(-0.32%)
Jan 06, 2022 20.93 21.75 20.93 21.75 2,866 +0.25(+1.16%)
Jan 05, 2022 21.97 21.99 21.50 21.50 4,043 -0.58(-2.63%)
Jan 04, 2022 21.96 22.08 21.96 22.08 387 -0.37(-1.67%)
Jan 03, 2022 22.27 22.45 22.22 22.45 2,381 +1.11(+5.22%)
Dec 31, 2021 22.32 22.32 21.06 21.34 5,028 -0.67(-3.04%)
Dec 30, 2021 21.86 22.01 21.86 22.01 1,205 +0.24(+1.10%)
Dec 28, 2021 21.77 21.77 21.77 140 +0.00(+0.00%)
Dec 27, 2021 21.87 21.87 21.56 21.77 3,453 -0.20(-0.91%)
Dec 23, 2021 22.32 22.32 21.20 21.97 7,516 +0.37(+1.71%)
Dec 22, 2021 22.45 22.84 21.60 21.60 1,585 +0.30(+1.41%)
Dec 21, 2021 21.88 21.88 21.30 21.30 7,900 -0.78(-3.53%)
Dec 20, 2021 21.36 22.08 21.32 22.08 3,432 -0.41(-1.82%)
Dec 17, 2021 22.49 22.49 22.49 22.49 320 +0.89(+4.12%)
Dec 16, 2021 21.62 21.62 21.60 21.60 776 -0.55(-2.48%)
Dec 15, 2021 21.80 22.18 21.80 22.15 2,973 +1.42(+6.85%)
Dec 14, 2021 20.27 20.95 20.05 20.73 44,170 +1.20(+6.14%)
Dec 13, 2021 19.61 19.82 19.33 19.53 12,961 -0.38(-1.91%)
Dec 10, 2021 20.12 20.17 19.81 19.91 9,719 -0.52(-2.55%)
Dec 09, 2021 20.85 20.85 20.31 20.43 1,715 -0.96(-4.47%)
Dec 08, 2021 21.44 21.44 21.30 21.39 1,982 +0.12(+0.54%)
Dec 07, 2021 20.59 21.34 20.45 21.27 18,047 +1.32(+6.62%)
Dec 06, 2021 19.78 20.00 19.74 19.95 4,950 -0.85(-4.09%)
Dec 03, 2021 21.35 21.35 20.52 20.80 4,037 -0.20(-0.95%)
Dec 02, 2021 21.25 21.25 21.00 21.00 2,834 -0.07(-0.33%)
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.