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 )

17.59 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 (%)
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%)
Dec 01, 2021 21.37 21.37 20.85 21.07 4,123 -0.18(-0.85%)
Nov 30, 2021 20.88 21.25 20.88 21.25 644 +0.23(+1.09%)
Nov 29, 2021 21.12 21.33 20.75 21.02 10,758 -0.34(-1.59%)
Nov 26, 2021 21.81 22.00 21.36 21.36 2,115 +0.06(+0.31%)
Nov 24, 2021 21.24 21.41 21.19 21.30 1,570 -0.08(-0.40%)
Nov 23, 2021 21.40 21.66 21.38 21.38 4,321 +0.13(+0.61%)
Nov 22, 2021 22.34 22.66 21.20 21.25 15,846 -1.90(-8.21%)
Nov 19, 2021 23.07 23.15 22.33 23.15 1,600 +0.06(+0.26%)
Nov 18, 2021 23.13 23.13 22.85 23.09 2,283 +0.01(+0.04%)
Nov 17, 2021 23.26 23.50 22.81 23.08 16,773 -0.72(-3.03%)
Nov 16, 2021 24.50 24.50 23.80 23.80 3,248 -0.86(-3.49%)
Nov 15, 2021 24.63 24.67 24.55 24.66 4,155 -0.34(-1.36%)
Nov 12, 2021 25.50 25.67 24.28 25.00 29,998 -2.59(-9.37%)
Nov 11, 2021 30.15 30.15 26.87 27.59 15,096 -3.42(-11.04%)
Nov 08, 2021 31.01 31.01 31.01 135 +0.46(+1.51%)
Nov 05, 2021 31.30 31.30 30.10 30.55 5,367 -1.52(-4.74%)
Nov 04, 2021 31.84 32.07 31.84 32.07 1,439 -0.05(-0.16%)
Nov 02, 2021 32.12 32.12 32.12 694 -0.82(-2.49%)
Nov 01, 2021 32.91 32.94 32.91 32.94 2,901 +0.81(+2.52%)
Oct 28, 2021 32.13 32.13 32.13 692 +0.41(+1.29%)
Oct 27, 2021 31.75 31.72 31.72 31.72 668 -0.01(-0.03%)
Oct 26, 2021 32.13 31.73 31.73 982 -0.47(-1.46%)
Oct 25, 2021 32.19 32.88 32.01 32.20 1,773 -0.08(-0.23%)
Oct 22, 2021 32.07 32.65 32.07 32.28 5,524 +1.22(+3.91%)
Oct 20, 2021 31.06 31.06 31.06 136 -0.67(-2.11%)
Oct 19, 2021 31.53 31.74 31.52 31.73 3,130 -0.26(-0.81%)
Oct 18, 2021 30.71 31.66 30.71 31.99 4,974 +1.39(+4.54%)
Oct 15, 2021 30.60 30.60 30.60 30.60 382 -0.02(-0.06%)
Oct 13, 2021 30.62 30.62 30.62 76 +1.88(+6.55%)
Oct 12, 2021 28.74 28.74 28.74 28.74 746 -0.28(-0.98%)
Oct 11, 2021 28.50 29.02 28.50 29.02 447 +0.12(+0.42%)
Oct 07, 2021 28.90 28.90 28.90 393 +0.14(+0.49%)
Oct 06, 2021 28.27 28.76 27.74 28.76 9,217 +0.53(+1.88%)
Oct 05, 2021 27.86 28.48 27.84 28.23 3,273 +0.41(+1.47%)
Oct 04, 2021 28.87 28.89 27.71 27.82 5,367 -0.98(-3.40%)
Oct 01, 2021 28.81 28.81 28.41 28.80 4,745 -0.64(-2.17%)
Sep 30, 2021 28.81 29.44 27.59 29.44 6,190 -0.12(-0.39%)
Sep 29, 2021 30.43 30.43 29.11 29.56 13,309 -2.69(-8.33%)
Sep 28, 2021 32.17 32.24 31.70 32.24 12,681 -0.48(-1.46%)
Sep 27, 2021 32.82 33.42 32.67 32.72 1,468 -1.57(-4.58%)
Sep 24, 2021 32.95 34.30 32.91 34.29 8,569 +1.03(+3.10%)
Sep 23, 2021 33.08 33.26 33.06 33.26 1,195 +0.38(+1.16%)
Sep 22, 2021 31.99 32.92 31.99 32.88 663 +1.17(+3.69%)
Sep 21, 2021 31.71 31.71 31.71 31.71 599 -0.25(-0.79%)
Sep 20, 2021 31.90 32.15 31.80 31.96 1,243 +0.01(+0.03%)
Sep 16, 2021 31.95 31.95 31.95 41 -0.16(-0.49%)
Sep 14, 2021 32.11 32.11 32.11 65 +0.20(+0.63%)
Sep 13, 2021 32.30 32.35 31.91 31.91 1,631 -0.49(-1.51%)
Sep 10, 2021 32.51 32.60 32.37 32.40 3,782 +0.14(+0.43%)
Sep 09, 2021 32.98 32.98 32.22 32.26 2,388 +0.25(+0.78%)
Sep 08, 2021 32.34 32.42 32.01 32.01 4,124 -0.41(-1.28%)
Sep 07, 2021 32.21 32.42 32.75 32.42 1,388 -0.33(-0.99%)
Sep 03, 2021 32.26 33.94 31.93 32.75 5,087 -0.68(-2.03%)
Sep 02, 2021 32.83 34.22 32.83 33.43 12,464 +1.31(+4.08%)
Sep 01, 2021 31.75 32.17 31.57 32.12 11,735 +1.24(+4.02%)
Aug 31, 2021 30.69 32.00 30.44 30.88 20,636 +1.85(+6.37%)
Aug 30, 2021 29.17 29.28 28.52 29.03 2,973 +0.66(+2.31%)
Aug 27, 2021 28.22 28.48 27.61 28.38 339,646 +0.88(+3.18%)
Aug 26, 2021 28.07 28.23 26.60 27.50 551,945 -0.26(-0.94%)
Aug 25, 2021 27.61 27.76 27.56 27.76 12,248 -0.79(-2.76%)
Aug 24, 2021 28.59 28.68 28.55 28.55 245,934 +0.98(+3.55%)
Aug 23, 2021 27.57 27.57 27.57 27.57 37,484 +0.29(+1.04%)
Aug 20, 2021 27.20 27.32 27.07 27.29 4,865 +0.30(+1.09%)
Aug 19, 2021 26.82 26.99 25.45 26.99 8,590 +0.73(+2.78%)
Aug 18, 2021 27.27 27.30 25.75 26.26 13,141 -0.51(-1.91%)
Aug 17, 2021 26.77 26.77 26.77 26.77 336 -0.16(-0.59%)
Aug 13, 2021 26.93 26.93 26.93 417 -0.78(-2.82%)
Aug 12, 2021 28.20 28.20 27.71 27.71 1,661 -1.27(-4.38%)
Aug 11, 2021 29.22 29.22 28.50 28.98 1,776 -1.84(-5.97%)
Aug 09, 2021 30.82 30.82 30.82 147 +0.86(+2.87%)
Aug 06, 2021 29.96 29.96 29.96 29.96 427 -0.54(-1.77%)
Aug 05, 2021 30.50 30.50 30.50 30.50 632 -0.01(-0.03%)
Aug 03, 2021 30.51 30.51 30.51 80 +0.30(+0.98%)
Aug 02, 2021 30.08 30.21 30.08 30.21 335 -0.28(-0.93%)
Jul 30, 2021 29.98 30.50 29.98 30.50 3,321 +1.35(+4.63%)
Jul 29, 2021 30.15 30.39 29.10 29.15 2,796 +0.01(+0.03%)
Jul 28, 2021 28.93 29.50 28.93 29.14 1,455 +0.28(+0.95%)
Jul 27, 2021 29.35 29.35 28.86 28.86 979 -0.39(-1.32%)
Jul 23, 2021 29.25 29.25 29.25 466 -0.83(-2.76%)
Jul 22, 2021 30.20 31.04 30.03 30.08 31,873 +0.45(+1.52%)
Jul 21, 2021 29.40 29.74 29.32 29.63 3,419 +0.09(+0.30%)
Jul 19, 2021 29.54 29.54 29.54 97 -0.16(-0.54%)
Jul 16, 2021 28.94 29.80 28.89 29.70 20,025 +1.35(+4.76%)
Jul 15, 2021 28.29 28.65 28.24 28.35 20,610 +0.01(+0.04%)
Jul 14, 2021 29.07 29.10 28.22 28.34 2,607 -0.56(-1.94%)
Jul 13, 2021 29.08 29.50 28.00 28.90 19,764 -1.25(-4.15%)
Jul 12, 2021 30.18 30.35 29.51 30.15 88,084 +0.28(+0.94%)
Jul 09, 2021 30.05 30.12 29.77 29.87 31,580 -1.15(-3.71%)
Jul 08, 2021 30.64 31.02 30.41 31.02 34,407 -0.36(-1.15%)
Jul 07, 2021 31.21 31.44 30.34 31.38 143,104 +1.56(+5.23%)
Jul 06, 2021 29.72 29.92 29.72 29.82 74,487 +0.90(+3.10%)
Jul 02, 2021 29.07 29.34 28.92 28.92 56,645 -0.20(-0.68%)
Jul 01, 2021 29.12 29.36 29.10 29.12 1,669 -0.24(-0.82%)
Jun 30, 2021 29.57 29.57 29.36 29.36 4,503 -0.60(-2.00%)
Jun 29, 2021 29.99 30.20 29.70 29.96 19,860 +0.30(+1.01%)
Jun 28, 2021 29.73 29.86 29.08 29.66 7,205 -1.24(-4.01%)
Jun 25, 2021 30.18 30.90 29.94 30.90 102,249 +2.17(+7.55%)
Jun 24, 2021 29.46 29.71 28.49 28.73 70,953 +0.12(+0.42%)
Jun 23, 2021 29.55 30.20 28.53 28.61 11,220 -0.93(-3.13%)
Jun 22, 2021 29.87 29.87 29.50 29.54 1,611 -0.81(-2.68%)
Jun 21, 2021 30.17 30.35 30.17 30.35 15,895 -0.48(-1.56%)
Jun 18, 2021 31.23 31.31 30.83 30.83 62,172 -0.19(-0.60%)
Jun 17, 2021 31.33 31.91 30.76 31.02 62,535 +1.52(+5.14%)
Jun 16, 2021 31.25 31.25 29.50 29.50 8,974 -1.90(-6.05%)
Jun 15, 2021 31.48 31.48 31.40 31.40 382 -1.18(-3.62%)
Jun 14, 2021 32.76 32.96 32.02 32.58 2,160 +0.54(+1.69%)
Jun 11, 2021 32.04 32.04 32.04 32.04 375 +0.20(+0.63%)
Jun 09, 2021 31.84 31.84 31.84 86 +0.93(+3.01%)
Jun 07, 2021 30.91 30.91 30.91 234 -0.31(-0.99%)
Jun 04, 2021 31.22 31.22 31.22 31.22 823 +1.00(+3.30%)
Jun 03, 2021 29.51 30.22 29.50 30.22 1,492 +1.21(+4.17%)
Jun 02, 2021 29.65 30.59 29.01 29.01 14,860 -0.45(-1.53%)
Jun 01, 2021 30.12 30.12 29.46 29.46 8,728 -1.17(-3.82%)
May 28, 2021 30.40 30.85 30.40 30.63 2,980 +0.41(+1.35%)
May 27, 2021 30.05 31.00 30.05 30.22 5,452 -1.52(-4.79%)
May 26, 2021 31.65 31.74 31.65 31.74 441 -0.04(-0.13%)
May 25, 2021 31.94 31.94 31.67 31.78 1,109 +0.28(+0.89%)
May 24, 2021 30.23 31.50 29.32 31.50 10,204 +0.45(+1.47%)
May 21, 2021 31.37 31.63 31.05 31.05 1,350 +0.58(+1.89%)
May 20, 2021 30.74 31.23 30.47 30.47 1,515 -1.12(-3.55%)
May 19, 2021 30.81 32.00 30.53 31.59 5,766 +0.94(+3.07%)
May 18, 2021 30.82 30.94 28.50 30.65 22,970 +2.35(+8.30%)
May 17, 2021 30.05 30.44 28.30 28.30 10,885 -0.70(-2.41%)
May 14, 2021 29.64 29.78 29.00 29.00 14,219 -0.16(-0.55%)
May 13, 2021 27.90 29.16 27.90 29.16 1,987 -0.44(-1.49%)
May 12, 2021 29.65 29.65 29.60 29.60 1,638 -0.62(-2.05%)
May 11, 2021 30.46 31.28 30.22 30.22 3,444 -2.23(-6.87%)
May 10, 2021 32.45 32.45 32.45 32.45 582 +0.40(+1.25%)
May 07, 2021 31.67 32.30 31.67 32.05 2,708 +1.13(+3.65%)
May 06, 2021 31.31 31.31 30.75 30.92 3,486 -0.38(-1.21%)
May 05, 2021 31.59 31.83 31.29 31.30 1,143 +0.07(+0.22%)
May 04, 2021 31.87 31.96 31.23 31.23 3,945 -1.72(-5.22%)
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.