Orphazyme A/S (ORPH) Historical Stock Data

0.34 ↑0.00 (0.00%)

As of March 30, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ORPH is up 0.88% a day on average. There have been 17 days where Orphazyme A/S closed green and 13 days where ORPH closed red.

Date	Open	Close	Change	Low	High	Volume
2022-04-27	0.30	0.34	↑$0.04 (11.81%)	0.30	0.35	38.96K
2022-03-31	14.50	14.50	↑$0.00 (0.00%)	14.50	14.50	1.92M
2022-03-30	0.91	0.87	↓$0.04 (-3.97%)	0.85	0.96	0.93M
2022-03-29	0.84	0.89	↑$0.05 (5.66%)	0.83	0.96	1.09M
2022-03-28	0.89	0.84	↓$0.05 (-5.88%)	0.83	0.89	372.13K
2022-03-25	0.87	0.89	↑$0.02 (2.49%)	0.86	0.90	311.66K
2022-03-24	0.91	0.91	↑$0.00 (0.48%)	0.87	0.93	690.01K
2022-03-23	0.83	0.89	↑$0.06 (7.47%)	0.83	0.97	1.57M
2022-03-22	0.77	0.82	↑$0.05 (6.83%)	0.77	0.85	899.38K
2022-03-21	0.83	0.84	↑$0.01 (1.23%)	0.81	0.87	1.05M
2022-03-18	0.89	0.88	↓$0.01 (-1.12%)	0.80	0.90	2.64M
2022-03-17	0.83	0.90	↑$0.07 (8.43%)	0.76	1.00	15.57M
2022-03-16	0.59	0.66	↑$0.07 (11.02%)	0.59	0.69	1.17M
2022-03-15	0.62	0.57	↓$0.05 (-8.20%)	0.55	0.62	698.83K
2022-03-14	0.62	0.62	↓$0.00 (-0.73%)	0.51	0.65	3.02M
2022-03-11	0.74	0.68	↓$0.06 (-8.16%)	0.65	0.83	5.79M
2022-03-10	1.23	1.26	↑$0.03 (2.44%)	1.20	1.37	2.34M
2022-03-09	1.18	1.19	↑$0.01 (0.85%)	1.15	1.19	204.40K
2022-03-08	1.13	1.14	↑$0.01 (0.88%)	1.09	1.17	250.15K
2022-03-07	1.09	1.14	↑$0.05 (4.59%)	1.04	1.19	372.68K
2022-03-04	1.16	1.09	↓$0.07 (-6.03%)	1.09	1.19	322.46K
2022-03-03	1.22	1.17	↓$0.05 (-4.10%)	1.17	1.22	215.27K
2022-03-02	1.24	1.21	↓$0.03 (-2.42%)	1.16	1.24	286.32K
2022-03-01	1.20	1.23	↑$0.03 (2.50%)	1.18	1.26	472.21K
2022-02-28	1.16	1.22	↑$0.06 (5.17%)	1.15	1.25	0.98M
2022-02-25	1.35	1.26	↓$0.09 (-6.67%)	1.24	1.38	1.31M
2022-02-24	1.30	1.41	↑$0.11 (8.46%)	1.26	1.47	2.76M
2022-02-23	2.08	2.02	↓$0.06 (-2.88%)	1.97	2.12	562.91K
2022-02-22	2.03	1.99	↓$0.04 (-1.97%)	1.95	2.06	289.02K
2022-02-18	2.12	2.08	↓$0.04 (-1.89%)	2.02	2.16	273.96K