Zealand Pharma A/S (ZEAL)
NASDAQ: ZEAL
· Real-Time Price · USD
17.59
0.00 (0.00%)
At close: Sep 29, 2022, 10:00 PM
ZEAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2022 | 18.03 | 18.07 | 17.47 | 17.59 | 17.59 | 1.21% | 2,157 |
| Sep 28, 2022 | 16.75 | 17.39 | 16.75 | 17.38 | 17.38 | 5.08% | 1,768 |
| Sep 27, 2022 | 16.71 | 16.71 | 16.54 | 16.54 | 16.54 | -0.66% | 1,091 |
| Sep 26, 2022 | 16.81 | 16.81 | 16.65 | 16.65 | 16.65 | 0.18% | 659 |
| Sep 23, 2022 | 16.65 | 17.17 | 16.62 | 16.62 | 16.62 | -8.48% | 667 |
| Sep 21, 2022 | 17.38 | 18.16 | 17.38 | 18.16 | 18.16 | 3.06% | 844 |
| Sep 20, 2022 | 17.76 | 17.87 | 17.62 | 17.62 | 17.62 | 2.74% | 1,282 |
| Sep 19, 2022 | 17.39 | 17.46 | 16.51 | 17.15 | 17.15 | -5.51% | 6,222 |
| Sep 16, 2022 | 18.46 | 18.46 | 18.15 | 18.15 | 18.15 | -4.47% | 2,174 |
| Sep 14, 2022 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | -0.99% | 1,205 |
| Sep 13, 2022 | 19.06 | 19.19 | 19.06 | 19.19 | 19.19 | -0.05% | 1,244 |
| Sep 12, 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.58% | 698 |
| Sep 9, 2022 | 19.50 | 20.03 | 19.09 | 19.09 | 19.09 | 7.73% | 3,407 |
| Sep 7, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 4.79% | 1,262 |
| Sep 1, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -8.59% | 133 |
| Aug 31, 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 7.75% | 1,174 |
| Aug 29, 2022 | 17.16 | 17.17 | 17.16 | 17.17 | 17.17 | -9.25% | 744 |
| Aug 26, 2022 | 19.74 | 19.78 | 18.92 | 18.92 | 18.92 | -6.57% | 5,869 |
| Aug 25, 2022 | 20.21 | 20.49 | 19.99 | 20.25 | 20.25 | 1.35% | 11,842 |
| Aug 24, 2022 | 19.65 | 19.98 | 19.65 | 19.98 | 19.99 | 2.94% | 1,679 |