Zealand Pharma A/S ADR (ZEAL) Historical Stock Data
17.59 ↑0.00 (0.00%)
As of September 28, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ZEAL is up 0.07% a day on average. There have been 19 days where Zealand Pharma A/S ADR closed green and 11 days where ZEAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 18.03 | 17.59 | ↓$0.44 (-2.44%) | 17.47 | 18.07 | 2.16K |
| 2022-09-28 | 16.75 | 17.38 | ↑$0.63 (3.76%) | 16.75 | 17.64 | 1.77K |
| 2022-09-27 | 16.71 | 16.54 | ↓$0.17 (-1.02%) | 16.41 | 16.71 | 1.09K |
| 2022-09-26 | 16.81 | 16.65 | ↓$0.16 (-0.95%) | 16.38 | 16.81 | 659 |
| 2022-09-23 | 16.65 | 16.62 | ↓$0.03 (-0.16%) | 16.62 | 17.17 | 667 |
| 2022-09-22 | 18.16 | 18.16 | ↑$0.00 (0.00%) | 18.16 | 18.16 | 168 |
| 2022-09-21 | 17.38 | 18.16 | ↑$0.78 (4.46%) | 17.38 | 18.16 | 844 |
| 2022-09-20 | 17.76 | 17.62 | ↓$0.14 (-0.80%) | 17.62 | 17.87 | 1.28K |
| 2022-09-19 | 17.39 | 17.15 | ↓$0.24 (-1.38%) | 16.13 | 17.46 | 6.22K |
| 2022-09-16 | 18.46 | 18.15 | ↓$0.31 (-1.70%) | 18.15 | 18.46 | 2.17K |
| 2022-09-15 | 18.99 | 19.00 | ↑$0.01 (0.05%) | 18.87 | 19.80 | 420 |
| 2022-09-14 | 18.99 | 19.00 | ↑$0.01 (0.05%) | 18.49 | 19.03 | 1.21K |
| 2022-09-13 | 19.06 | 19.19 | ↑$0.13 (0.68%) | 18.92 | 19.19 | 1.24K |
| 2022-09-12 | 19.20 | 19.20 | ↑$0.00 (0.00%) | 19.20 | 19.76 | 698 |
| 2022-09-09 | 19.50 | 19.09 | ↓$0.41 (-2.10%) | 19.09 | 20.03 | 3.41K |
| 2022-09-08 | 17.72 | 17.72 | ↑$0.00 (0.00%) | 17.72 | 17.72 | 226 |
| 2022-09-07 | 17.72 | 17.72 | ↑$0.00 (0.00%) | 16.87 | 17.72 | 1.26K |
| 2022-09-02 | 16.91 | 16.91 | ↑$0.00 (0.00%) | 16.91 | 16.91 | 15 |
| 2022-09-01 | 16.91 | 16.91 | ↑$0.00 (0.00%) | 16.22 | 16.96 | 133 |
| 2022-08-31 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 17.90 | 18.50 | 1.17K |
| 2022-08-30 | 17.17 | 17.17 | ↑$0.00 (0.00%) | 17.17 | 17.17 | 6 |
| 2022-08-29 | 17.16 | 17.17 | ↑$0.01 (0.06%) | 17.16 | 17.17 | 744 |
| 2022-08-26 | 19.74 | 18.92 | ↓$0.82 (-4.15%) | 18.69 | 19.78 | 5.87K |
| 2022-08-25 | 20.21 | 20.25 | ↑$0.04 (0.20%) | 20.09 | 20.81 | 11.84K |
| 2022-08-24 | 19.65 | 19.99 | ↑$0.34 (1.70%) | 19.51 | 19.99 | 1.68K |
| 2022-08-23 | 19.41 | 19.41 | ↑$0.00 (0.00%) | 19.41 | 19.41 | 109 |
| 2022-08-22 | 18.62 | 18.58 | ↓$0.04 (-0.19%) | 18.22 | 18.73 | 2.35K |
| 2022-08-19 | 19.16 | 19.15 | ↓$0.01 (-0.05%) | 19.03 | 19.30 | 2.49K |
| 2022-08-18 | 19.45 | 20.24 | ↑$0.79 (4.06%) | 19.28 | 20.24 | 1.44K |
| 2022-08-17 | 19.14 | 19.54 | ↑$0.40 (2.09%) | 19.14 | 19.54 | 4.07K |
Create an account or log in to view more rows.
$ZEAL we had no volume for days before the last big rip
$ZEAL wtf?
$ZEAL it's going down??
$ZEAL i am trading for a better future!
$ZEAL watch this fly!!!!
$ZEAL Nope
$ZEAL This stock is the golden ticket.
$ZEAL keep it going
$ZEAL the bulls in here
$ZEAL go to the bathroom
come back to green! I like it!