Today ZEAL ranks # as BUY CANDIDATE.
Today ZEAL ranks # as BUY CANDIDATE.

ZEAL stock Zealand Pharma

ZEAL stock
Zealand Pharma

ZEAL stock price (quote)

Tuesday, 22nd Jan 2019

Close price at the end of the last trading day (Tuesday, 22nd Jan 2019) of the ZEAL stock was $14.94.

During day the stock fluctuated 0.00% from a day low at $14.94 to a day high of $14.94.

30 day high of the ZEAL stock price was $14.94 and low was $11.56.
90 day high was $14.94 and low was $11.51.
52 week high for the Zealand Pharma - $18.91 and low - $11.51.

Historical Zealand Pharma prices

Date Open High Low Close Volume
2019-01-22 $14.94 $14.94 $14.94 $14.94 0
2019-01-18 $14.92 $14.94 $14.66 $14.94 692
2019-01-17 $14.20 $14.20 $13.63 $14.04 3370
2019-01-16 $14.56 $14.57 $14.35 $14.35 1700
2019-01-15 $14.12 $14.12 $13.01 $13.01 3593
2019-01-14 $14.13 $14.29 $14.09 $14.29 14586
2019-01-11 $14.25 $14.25 $14.25 $14.25 251
2019-01-10 $14.21 $14.21 $14.13 $14.13 906
2019-01-09 $14.16 $14.16 $14.16 $14.16 201
2019-01-08 $13.93 $13.98 $13.69 $13.89 8179
2019-01-07 $13.66 $14.01 $13.66 $13.81 1939
2019-01-04 $13.16 $13.20 $13.13 $13.20 4150
2019-01-03 $12.90 $12.96 $12.66 $12.67 4065
2019-01-02 $12.72 $12.72 $12.35 $12.35 496
2018-12-31 $12.41 $12.45 $11.61 $11.61 2160
2018-12-28 $12.35 $12.44 $12.35 $12.44 927
2018-12-27 $12.17 $13.46 $11.82 $13.46 7488
2018-12-26 $11.89 $12.02 $11.56 $12.02 7846
2018-12-24 $12.23 $12.23 $11.75 $11.75 9280
2018-12-21 $12.40 $12.50 $12.14 $12.24 4150
2018-12-20 $12.65 $12.65 $11.64 $12.17 9352
2018-12-19 $13.07 $13.15 $12.80 $12.80 2528
2018-12-18 $12.87 $13.54 $12.51 $12.51 11253
2018-12-17 $12.97 $12.97 $12.54 $12.61 3785
2018-12-14 $13.38 $13.42 $13.20 $13.20 2337
2018-12-13 $13.23 $13.23 $12.85 $13.09 1348
2018-12-12 $13.15 $13.38 $13.15 $13.18 9526
2018-12-11 $13.17 $13.17 $12.72 $12.74 3174
2018-12-10 $13.09 $13.41 $13.09 $13.22 3227
2018-12-07 $12.45 $12.50 $12.20 $12.26 29701
2018-12-06 $12.23 $12.23 $11.70 $11.70 16253
2018-12-04 $12.78 $12.78 $12.33 $12.76 1203
2018-12-03 $12.32 $13.37 $12.32 $13.37 4238
2018-11-30 $12.54 $13.52 $12.25 $13.52 5544
2018-11-29 $13.38 $13.40 $13.02 $13.05 5648
2018-11-28 $13.03 $13.19 $13.03 $13.18 2083
2018-11-27 $12.53 $12.65 $12.50 $12.63 3699
2018-11-26 $12.47 $12.48 $12.01 $12.01 3114
2018-11-23 $12.31 $12.43 $12.21 $12.21 9068
2018-11-21 $12.45 $12.45 $11.55 $11.55 1633
2018-11-20 $12.70 $12.90 $12.50 $12.52 13115
2018-11-19 $12.89 $13.01 $12.28 $12.73 31791
2018-11-16 $12.09 $12.36 $12.06 $12.23 7059
2018-11-15 $12.18 $12.55 $12.18 $12.29 3579
2018-11-14 $12.46 $12.65 $11.51 $11.51 19441
2018-11-13 $12.65 $12.75 $12.00 $12.16 12019
2018-11-12 $13.35 $13.35 $12.00 $12.00 5074
2018-11-09 $13.64 $13.87 $13.62 $13.87 4414
2018-11-08 $13.70 $13.86 $13.21 $13.21 1847
2018-11-07 $13.65 $13.79 $13.65 $13.71 4071

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank