Historical Data for Zealand Pharma A/S (ZEAL)

$ 36.84   -0.21 (-0.57%) Volume: 4.57k 11:21 AM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 36.09 36.88 36.00 36.84 4.57k -0.21 -0.57% 36.84 165.24k 42
07/06/20 36.53 37.05 36.26 37.05 8.59k 1.195 3.33% 37.05 316.31k 95
07/02/20 35.40 35.88 35.29 35.855 2.55k 1.095 3.15% 35.855 90.41k 28
07/01/20 34.80 35.095 34.41 34.76 13.18k -0.24 -0.69% 34.76 456.84k 74
06/30/20 34.49 35.00 33.99 35.00 14.57k 2.91 9.07% 35.00 501.62k 130
06/29/20 34.45 34.57 32.09 32.09 8.48k -0.95 -2.88% 32.09 290.14k 78
06/26/20 35.73 35.73 32.20 33.04 20.83k -3.23 -8.91% 33.04 699.77k 180
06/25/20 35.51 36.27 35.24 36.27 5.53k 0.17 0.47% 36.27 196.53k 100
06/24/20 36.41 36.41 36.10 36.10 1.7k -0.96 -2.59% 36.10 61.56k 33
06/23/20 36.91 37.465 36.63 37.06 5.57k -0.045 -0.12% 37.06 205.35k 94
06/22/20 36.77 37.165 36.67 37.105 1.86k 0.76 2.09% 37.105 68.37k 53
06/19/20 36.83 37.14 36.345 36.345 3.4k -0.455 -1.24% 36.345 124.97k 157
06/18/20 36.37 37.14 36.37 36.80 19.44k -3.98 -9.76% 36.80 711.78k 399
06/17/20 38.75 40.78 38.00 40.78 8.89k 1.68 4.30% 40.78 343.69k 94
06/16/20 38.91 39.10 38.47 39.10 2.46k 0.07 0.18% 39.10 95.41k 34
06/15/20 38.10 39.03 37.93 39.03 7.5k 1.37 3.64% 39.03 287.74k 69
06/12/20 37.86 38.23 37.12 37.66 4.82k 0.09 0.24% 37.66 181.5k 65
06/11/20 38.645 39.03 37.57 37.57 5.16k -1.34 -3.44% 37.57 198.97k 29
06/10/20 39.37 39.44 38.74 38.91 4.15k 0.41 1.06% 38.91 162.15k 49
06/09/20 38.17 38.895 38.0598 38.50 2.14k -0.375 -0.96% 38.50 81.64k 23
06/08/20 37.85 38.875 37.85 38.875 9.27k -0.675 -1.71% 38.875 353.21k 86