Zealand Pharma A/S (ZLDPF)
OTCMKTS
· Delayed Price · Currency is USD
67.62
-1.70 (-2.45%)
May 28, 2025, 1:34 PM EDT
Zealand Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 11.17% | 249 |
| May 23, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.03% | 133 |
| May 22, 2025 | 61.98 | 62.34 | 61.98 | 62.34 | 62.34 | -1.70% | 374 |
| May 21, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - | - |
| May 20, 2025 | 63.54 | 63.54 | 63.42 | 63.42 | 63.42 | 1.97% | 290 |
| May 19, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 163 |
| May 16, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.86% | 275 |
| May 15, 2025 | 60.97 | 60.97 | 60.34 | 60.46 | 60.46 | -2.78% | 497 |
| May 14, 2025 | 61.04 | 62.19 | 61.04 | 62.19 | 62.19 | -2.43% | 1,126 |
| May 13, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 0.74% | 285 |
| May 12, 2025 | 62.08 | 63.27 | 62.08 | 63.27 | 63.27 | -1.72% | 601 |
| May 9, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.78% | 179 |
| May 8, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -10.36% | 175 |
| May 7, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | - | - |
| May 6, 2025 | 70.60 | 70.97 | 69.98 | 70.57 | 70.57 | -5.05% | 880 |
| May 5, 2025 | 74.35 | 74.35 | 73.65 | 74.32 | 74.32 | -1.10% | 5,345 |
| May 2, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 6.85% | 314 |
| May 1, 2025 | 73.21 | 73.21 | 70.33 | 70.33 | 70.33 | -2.70% | 900 |
| Apr 30, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 7.98% | 3,130 |
| Apr 29, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 2.73% | 425 |
| Apr 28, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - | 135 |
| Apr 25, 2025 | 63.30 | 65.16 | 63.30 | 65.16 | 65.16 | 2.84% | 758 |
| Apr 24, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.57% | 180 |
| Apr 23, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 4.67% | 556 |
| Apr 22, 2025 | 61.00 | 61.00 | 60.00 | 60.19 | 60.19 | -4.89% | 1,578 |
| Apr 21, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -2.37% | 160 |
| Apr 17, 2025 | 66.00 | 66.00 | 64.82 | 64.82 | 64.82 | -1.96% | 630 |
| Apr 16, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - | - |
| Apr 15, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 5.79% | 480 |
| Apr 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Apr 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 465 |
| Apr 10, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 47 |
| Apr 9, 2025 | 62.98 | 65.75 | 60.48 | 62.50 | 62.50 | -1.25% | 1,733 |
| Apr 8, 2025 | 63.59 | 63.59 | 63.29 | 63.29 | 63.29 | 7.51% | 705 |
| Apr 7, 2025 | 57.97 | 58.87 | 57.97 | 58.87 | 58.87 | -4.97% | 4,445 |
| Apr 4, 2025 | 62.79 | 62.79 | 61.52 | 61.95 | 61.95 | -8.90% | 2,763 |
| Apr 3, 2025 | 67.61 | 69.00 | 67.61 | 68.00 | 68.00 | 1.03% | 660 |
| Apr 2, 2025 | 66.40 | 67.31 | 66.40 | 67.31 | 67.31 | 0.22% | 689 |
| Apr 1, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -11.16% | 192 |
| Mar 31, 2025 | 76.05 | 76.05 | 75.60 | 75.60 | 75.60 | -0.66% | 236 |
| Mar 28, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - | 5 |
| Mar 27, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -7.08% | 150 |
| Mar 26, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - | 295 |
| Mar 25, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -1.94% | 190 |
| Mar 24, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - | 98 |
| Mar 21, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - | 408 |
| Mar 20, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - | 163 |
| Mar 19, 2025 | 81.65 | 83.52 | 81.65 | 83.52 | 83.52 | 1.85% | 371 |
| Mar 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | 225 |
| Mar 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - | 101 |