ORPH Quote, Trading Chart, Orphazyme A/S

home / stock / orph / orph quote

Stock Information
Company Name: Orphazyme A/S
Stock Symbol: ORPH
Market: NASDAQ
Menu
ORPH ORPH Quote ORPH Short ORPH News ORPH Articles ORPH Message Board
Get ORPH Alerts

News, Short Squeeze, Breakout and More Instantly...
ORPH Quote
Last:$0.87
Change Percent:-2.25%
Open:$0.906
Previous Close:$0.87
High:$0.9571
Low:$0.8457
Volume:763,915
Last Trade Date Time:03/30/2022 04:55:01 pm
Quotes are delayed by 15 to 20 minutes.
ORPH Chart
Last Twenty Trading Days
Date:2022-03-30
Open:$0.906
Close:$0.87
High:$0.9571
Low:$0.8457
Volume:763,915
Date:2022-03-29
Open:$0.8423
Close:$0.89
High:$0.96
Low:$0.8275
Volume:1,092,073
Date:2022-03-28
Open:$0.8925
Close:$0.84
High:$0.8925
Low:$0.8291
Volume:370,491
Date:2022-03-25
Open:$0.87
Close:$0.8917
High:$0.8975
Low:$0.8622
Volume:309,174
Date:2022-03-24
Open:$0.91
Close:$0.9144
High:$0.9275
Low:$0.8734
Volume:674,107
Date:2022-03-23
Open:$0.83
Close:$0.892
High:$0.97
Low:$0.8276
Volume:1,562,668
Date:2022-03-22
Open:$0.772
Close:$0.8247
High:$0.85
Low:$0.77
Volume:869,425
Date:2022-03-21
Open:$0.8345
Close:$0.8448
High:$0.87
Low:$0.8131
Volume:947,129
Date:2022-03-18
Open:$0.89
Close:$0.88
High:$0.9
Low:$0.8002
Volume:2,630,870
Date:2022-03-17
Open:$0.83
Close:$0.9
High:$1
Low:$0.76
Volume:15,528,529
Date:2022-03-16
Open:$0.59
Close:$0.655
High:$0.69
Low:$0.59
Volume:1,137,894
Date:2022-03-15
Open:$0.6155
Close:$0.565
High:$0.62
Low:$0.5451
Volume:693,815
Date:2022-03-14
Open:$0.62
Close:$0.6155
High:$0.649
Low:$0.5101
Volume:2,999,452
Date:2022-03-11
Open:$0.7443
Close:$0.6836
High:$0.8294
Low:$0.65
Volume:5,729,316
Date:2022-03-10
Open:$1.23
Close:$1.26
High:$1.372
Low:$1.2
Volume:1,423,360
Date:2022-03-09
Open:$1.18
Close:$1.19
High:$1.19
Low:$1.15
Volume:202,374
Date:2022-03-08
Open:$1.13
Close:$1.14
High:$1.17
Low:$1.09
Volume:248,014
Date:2022-03-07
Open:$1.09
Close:$1.14
High:$1.19
Low:$1.04
Volume:371,006
Date:2022-03-04
Open:$1.16
Close:$1.09
High:$1.19
Low:$1.09
Volume:320,960
Date:2022-03-03
Open:$1.22
Close:$1.17
High:$1.22
Low:$1.17
Volume:214,648