Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genmab A/S (OP: GNMSF )

275.67 -8.61 (-3.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 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 (%)
Oct 30, 2020 334.36 339.06 330.90 336.36 100 -9.85(-2.85%)
Oct 29, 2020 338.54 347.20 338.54 346.21 249 +5.35(+1.57%)
Oct 28, 2020 343.36 343.36 334.49 340.86 204 -6.78(-1.95%)
Oct 27, 2020 348.74 353.56 347.64 347.64 1,335 +2.95(+0.86%)
Oct 26, 2020 353.29 353.33 344.65 344.69 116 -3.55(-1.02%)
Oct 23, 2020 353.02 356.96 348.02 348.24 100 -6.47(-1.82%)
Oct 22, 2020 355.93 356.96 348.75 354.71 56 +0.46(+0.13%)
Oct 21, 2020 361.46 361.46 352.81 354.25 136 -8.21(-2.27%)
Oct 20, 2020 361.80 363.12 356.54 362.46 159 -0.88(-0.24%)
Oct 19, 2020 372.36 372.36 363.34 363.34 200 -4.96(-1.35%)
Oct 16, 2020 367.79 374.00 367.79 368.30 5,100 +7.76(+2.15%)
Oct 15, 2020 363.11 371.06 360.04 360.54 135 -24.77(-6.43%)
Oct 14, 2020 378.69 385.31 378.69 385.31 41 +0.75(+0.20%)
Oct 13, 2020 377.70 384.56 377.70 384.56 155 +6.92(+1.83%)
Oct 12, 2020 382.96 383.60 377.59 377.64 103 +1.79(+0.48%)
Oct 09, 2020 375.53 375.95 369.85 375.85 300 +8.26(+2.25%)
Oct 08, 2020 369.54 370.00 367.59 367.59 73 -2.17(-0.59%)
Oct 07, 2020 366.65 370.21 363.84 369.76 39 -2.13(-0.57%)
Oct 06, 2020 379.79 380.78 371.89 371.89 183 -8.52(-2.24%)
Oct 05, 2020 379.03 382.76 375.35 380.41 140 +7.10(+1.90%)
Oct 02, 2020 375.36 375.36 367.39 373.31 300 +1.70(+0.46%)
Oct 01, 2020 365.83 372.27 365.69 371.61 115 +4.45(+1.21%)
Sep 30, 2020 365.53 367.16 361.20 367.16 92 -5.80(-1.56%)
Sep 29, 2020 377.26 378.36 367.04 372.96 45 +2.86(+0.77%)
Sep 28, 2020 369.95 370.41 363.35 370.10 299 +10.89(+3.03%)
Sep 25, 2020 355.55 359.25 350.24 359.21 200 +3.66(+1.03%)
Sep 24, 2020 358.30 358.30 348.44 355.55 1,539 +2.56(+0.73%)
Sep 23, 2020 351.46 358.95 348.04 352.99 644 -25.20(-6.66%)
Sep 22, 2020 377.21 384.11 377.21 378.19 72 -6.75(-1.75%)
Sep 21, 2020 385.86 385.86 377.99 384.94 64 -4.06(-1.04%)
Sep 18, 2020 390.91 391.76 380.04 389.00 100 +17.56(+4.73%)
Sep 17, 2020 376.33 377.40 371.40 371.44 139 -5.11(-1.36%)
Sep 16, 2020 373.96 378.05 370.59 376.55 7,329 +3.25(+0.87%)
Sep 15, 2020 368.13 373.31 367.30 373.30 173 +7.75(+2.12%)
Sep 14, 2020 356.05 366.66 356.05 365.55 22,464 +13.51(+3.84%)
Sep 11, 2020 354.81 361.00 351.50 352.04 200 -10.12(-2.79%)
Sep 10, 2020 355.24 362.16 355.24 362.16 5,388 -1.80(-0.49%)
Sep 09, 2020 361.31 364.00 355.44 363.96 256 +17.97(+5.19%)
Sep 08, 2020 346.91 353.96 345.95 345.99 438 -1.12(-0.32%)
Sep 04, 2020 353.50 353.50 341.29 347.11 200 -8.54(-2.40%)
Sep 03, 2020 366.31 366.31 355.65 355.65 204 -19.45(-5.19%)
Sep 02, 2020 374.61 375.10 369.14 375.10 293 +1.21(+0.32%)
Sep 01, 2020 381.46 381.46 373.85 373.89 270 -3.40(-0.90%)
Aug 31, 2020 376.76 383.25 376.76 377.29 135 +8.75(+2.37%)
Aug 28, 2020 373.36 374.50 368.50 368.54 200 -4.17(-1.12%)
Aug 27, 2020 370.36 372.71 364.79 372.71 354 -2.54(-0.68%)
Aug 26, 2020 376.70 380.00 373.94 375.25 6,593 +11.71(+3.22%)
Aug 25, 2020 368.44 369.50 363.04 363.54 561 -7.65(-2.06%)
Aug 24, 2020 377.97 379.70 371.15 371.19 251 -7.38(-1.95%)
Aug 21, 2020 372.60 382.40 372.60 378.57 200 +8.48(+2.29%)
Aug 20, 2020 373.86 375.00 370.09 370.09 610 +3.00(+0.82%)
Aug 19, 2020 374.51 374.51 367.09 367.09 258 +0.90(+0.25%)
Aug 18, 2020 369.95 372.15 362.49 366.19 2,927 -9.22(-2.46%)
Aug 17, 2020 374.21 375.45 369.45 375.41 261 +10.37(+2.84%)
Aug 14, 2020 372.00 372.00 365.00 365.04 200 -12.45(-3.30%)
Aug 13, 2020 378.36 383.41 372.49 377.49 75 +21.39(+6.01%)
Aug 12, 2020 359.80 363.50 356.10 356.10 203 +27.15(+8.25%)
Aug 11, 2020 369.00 370.26 328.95 328.95 2,786 -27.30(-7.66%)
Aug 10, 2020 365.50 365.50 356.25 356.25 100 -9.76(-2.67%)
Aug 07, 2020 365.46 366.05 359.54 366.01 400 +2.41(+0.66%)
Aug 06, 2020 365.88 365.88 357.64 363.60 254 -0.70(-0.19%)
Aug 05, 2020 364.01 364.30 358.34 364.30 603 +10.39(+2.94%)
Aug 04, 2020 354.21 354.21 350.04 353.91 2,599 -7.21(-2.00%)
Aug 03, 2020 354.76 361.12 351.54 361.12 241 +26.22(+7.83%)
Jul 31, 2020 346.11 346.11 334.86 334.90 400 -18.56(-5.25%)
Jul 30, 2020 347.26 353.50 341.39 353.46 236 +0.51(+0.14%)
Jul 29, 2020 346.29 352.95 346.29 352.95 96 -2.10(-0.59%)
Jul 28, 2020 356.75 356.75 351.09 355.05 115 +0.56(+0.16%)
Jul 27, 2020 356.55 358.41 353.14 354.49 357 +8.40(+2.43%)
Jul 24, 2020 351.15 353.46 344.89 346.09 100 -15.21(-4.21%)
Jul 23, 2020 361.93 365.26 359.94 361.30 113 -2.75(-0.76%)
Jul 22, 2020 362.75 366.41 360.09 364.05 204 +5.05(+1.41%)
Jul 21, 2020 364.15 364.15 358.26 359.00 411 -3.41(-0.94%)
Jul 20, 2020 356.60 362.56 351.54 362.41 166 +3.46(+0.96%)
Jul 17, 2020 353.86 358.95 349.15 358.95 1,700 +4.04(+1.14%)
Jul 16, 2020 352.66 354.91 349.69 354.91 770 -1.68(-0.47%)
Jul 15, 2020 354.29 360.55 354.29 356.59 421 +3.59(+1.02%)
Jul 14, 2020 348.45 353.00 344.59 353.00 344 +6.96(+2.01%)
Jul 13, 2020 353.90 357.35 346.04 346.04 352 -5.21(-1.48%)
Jul 10, 2020 354.96 355.00 349.25 351.25 300 -1.44(-0.41%)
Jul 09, 2020 356.55 358.36 352.69 352.69 325 +1.79(+0.51%)
Jul 08, 2020 345.00 350.90 345.00 350.90 90 +8.56(+2.50%)
Jul 07, 2020 340.59 346.75 340.59 342.34 419 +1.24(+0.36%)
Jul 06, 2020 341.56 345.36 340.60 341.10 280 +8.81(+2.65%)
Jul 02, 2020 332.29 336.51 332.10 332.29 100 +3.85(+1.17%)
Jul 01, 2020 329.49 332.40 327.74 328.44 2,673 -6.61(-1.97%)
Jun 30, 2020 333.86 335.05 330.49 335.05 2,349 +4.79(+1.45%)
Jun 29, 2020 326.71 330.30 322.69 330.26 213 +7.25(+2.24%)
Jun 26, 2020 329.01 329.01 319.09 323.01 200 -4.53(-1.38%)
Jun 25, 2020 331.35 331.71 327.50 327.54 232 +6.00(+1.87%)
Jun 24, 2020 334.96 334.96 321.50 321.54 3,708 -8.76(-2.65%)
Jun 23, 2020 334.86 335.11 330.29 330.30 3,375 +10.21(+3.19%)
Jun 22, 2020 319.49 330.50 319.49 320.09 106 +7.50(+2.40%)
Jun 19, 2020 314.57 316.55 312.39 312.59 1,400 +4.30(+1.39%)
Jun 18, 2020 312.85 321.96 307.90 308.29 4,044 -18.67(-5.71%)
Jun 17, 2020 315.81 326.96 312.29 326.96 4,469 +18.57(+6.02%)
Jun 16, 2020 312.66 312.66 308.35 308.39 6,802 +4.95(+1.63%)
Jun 15, 2020 305.96 316.00 302.49 303.44 263 +2.73(+0.91%)
Jun 12, 2020 301.31 301.31 296.75 300.71 100 +13.17(+4.58%)
Jun 11, 2020 300.91 302.96 287.54 287.54 7,286 -18.96(-6.19%)
Jun 10, 2020 300.36 306.50 298.99 306.50 53,041 +17.85(+6.18%)
Jun 09, 2020 286.46 288.65 283.03 288.65 3,676 +5.61(+1.98%)
Jun 08, 2020 284.25 290.50 281.45 283.04 608 -5.50(-1.91%)
Jun 05, 2020 292.80 307.00 288.54 288.54 900 +3.00(+1.05%)
Jun 04, 2020 289.45 294.46 285.54 285.54 3,479 -4.65(-1.60%)
Jun 03, 2020 291.00 299.50 290.10 290.19 1,865 -6.96(-2.34%)
Jun 02, 2020 298.30 301.31 296.70 297.15 46,961 +0.65(+0.22%)
Jun 01, 2020 298.04 313.61 296.50 296.50 146 -16.50(-5.27%)
May 29, 2020 308.34 313.00 300.50 313.00 6,400 +2.19(+0.70%)
May 28, 2020 310.91 310.91 308.96 310.81 7,525 +16.01(+5.43%)
May 27, 2020 299.50 299.50 293.55 294.80 69 -12.95(-4.21%)
May 26, 2020 307.24 307.75 307.24 307.75 40,435 +17.65(+6.08%)
May 22, 2020 292.85 292.85 290.00 290.10 100 +12.06(+4.34%)
May 21, 2020 297.38 297.38 278.04 278.04 82 -12.96(-4.45%)
May 20, 2020 295.35 295.35 291.00 291.00 3 -2.10(-0.72%)
May 19, 2020 291.00 293.10 291.00 293.10 10,021 +0.10(+0.03%)
May 18, 2020 286.50 293.00 286.50 293.00 9,669 +13.00(+4.64%)
May 15, 2020 280.00 280.00 280.00 280.00 11,500 -2.45(-0.87%)
May 14, 2020 282.45 282.45 282.45 282.45 11,061 +0.45(+0.16%)
May 13, 2020 282.00 282.00 282.00 282.00 5,004 +4.25(+1.53%)
May 12, 2020 293.11 293.15 277.75 277.75 16,435 -10.25(-3.56%)
May 11, 2020 265.40 288.00 265.40 288.00 4,740 +3.04(+1.07%)
May 08, 2020 265.45 285.00 265.45 284.96 100 +16.16(+6.01%)
May 07, 2020 267.00 269.06 267.00 268.80 3,583 +7.91(+3.03%)
May 06, 2020 256.30 260.89 256.30 260.89 5,527 +13.89(+5.62%)
May 05, 2020 250.00 250.25 247.00 247.00 5,157 +3.20(+1.31%)
May 04, 2020 241.00 243.80 239.80 243.80 3,395 +9.40(+4.01%)
May 01, 2020 234.40 234.40 234.40 234.40 100 -0.60(-0.26%)
Apr 30, 2020 235.04 235.04 235.00 235.00 61 -2.40(-1.01%)
Apr 29, 2020 241.40 241.40 237.40 237.40 135 -1.89(-0.79%)
Apr 28, 2020 239.29 239.29 239.29 239.29 13 -1.41(-0.59%)
Apr 27, 2020 240.70 240.70 240.70 240.70 9,500 -4.76(-1.94%)
Apr 24, 2020 238.00 245.46 234.50 245.46 3,500 +10.94(+4.66%)
Apr 23, 2020 226.20 226.20 234.53 4,000 +8.33(+3.68%)
Apr 22, 2020 226.20 226.20 226.20 226.20 5,328 +2.66(+1.19%)
Apr 21, 2020 225.54 225.54 223.54 223.54 281 -0.46(-0.21%)
Apr 20, 2020 226.85 226.85 224.00 224.00 3,904 +10.00(+4.67%)
Apr 16, 2020 214.00 214.00 214.00 0 -0.54(-0.25%)
Apr 14, 2020 214.54 214.54 214.54 0 +4.44(+2.11%)
Apr 13, 2020 210.10 216.99 210.10 210.10 81 -7.20(-3.31%)
Apr 09, 2020 210.14 217.30 210.10 217.30 100 +3.30(+1.54%)
Apr 07, 2020 214.00 214.00 214.00 0 +1.50(+0.71%)
Apr 06, 2020 215.21 215.25 207.54 212.50 4,953 +22.75(+11.99%)
Apr 03, 2020 189.25 189.79 189.25 189.75 6,100 -10.70(-5.34%)
Apr 02, 2020 200.45 200.45 200.45 200.45 8,000 +6.95(+3.59%)
Apr 01, 2020 200.00 200.00 193.00 193.50 6,095 -0.50(-0.26%)
Mar 31, 2020 210.50 213.95 194.00 194.00 79 -5.90(-2.95%)
Mar 30, 2020 198.75 199.90 198.75 199.90 90 -8.60(-4.13%)
Mar 27, 2020 191.00 208.50 191.00 208.50 1,000 +8.50(+4.25%)
Mar 26, 2020 192.04 200.00 192.00 200.00 163 +7.25(+3.76%)
Mar 25, 2020 191.50 211.00 187.79 192.75 2,642 +9.50(+5.18%)
Mar 24, 2020 182.54 194.44 182.54 183.25 2,721 +9.46(+5.44%)
Mar 23, 2020 180.50 180.50 173.79 173.79 338 -12.71(-6.82%)
Mar 20, 2020 186.50 186.50 186.50 186.50 5,000 +10.96(+6.24%)
Mar 19, 2020 178.50 178.50 175.54 175.54 18 +15.59(+9.75%)
Mar 18, 2020 159.59 170.12 159.45 159.95 100 -3.75(-2.29%)
Mar 17, 2020 175.47 185.15 163.70 163.70 350 +3.90(+2.44%)
Mar 16, 2020 164.29 164.29 159.80 159.80 17 -19.24(-10.75%)
Mar 13, 2020 194.75 194.75 177.54 179.04 300 +5.79(+3.34%)
Mar 12, 2020 180.00 180.00 173.25 173.25 197 -30.35(-14.91%)
Mar 11, 2020 213.10 215.96 203.60 203.60 4,828 -7.44(-3.53%)
Mar 10, 2020 223.50 223.50 211.04 211.04 917 -20.61(-8.90%)
Mar 06, 2020 231.65 231.65 231.65 0 -6.05(-2.55%)
Mar 05, 2020 234.05 237.70 234.05 237.70 36 -1.15(-0.48%)
Mar 04, 2020 235.30 239.05 235.30 238.85 35 +8.75(+3.80%)
Mar 03, 2020 233.09 233.09 230.10 230.10 6,850 -8.05(-3.38%)
Mar 02, 2020 238.15 238.15 238.15 238.15 100 +10.62(+4.67%)
Feb 28, 2020 232.50 232.50 227.53 4,000 -4.97(-2.14%)
Feb 27, 2020 235.70 237.50 232.50 232.50 212 -7.50(-3.12%)
Feb 26, 2020 240.09 240.09 240.00 240.00 230 -1.00(-0.41%)
Feb 25, 2020 241.75 241.75 241.00 241.00 50 -4.00(-1.63%)
Feb 24, 2020 247.10 247.10 245.00 245.00 3,660 -5.15(-2.06%)
Feb 21, 2020 249.15 250.15 249.15 250.15 100 +4.15(+1.69%)
Feb 20, 2020 247.35 248.39 245.29 246.00 1,937 +3.80(+1.57%)
Feb 19, 2020 237.91 242.20 234.70 242.20 458 +2.20(+0.92%)
Feb 18, 2020 243.20 243.20 240.00 240.00 4,010 +1.05(+0.44%)
Feb 13, 2020 238.95 238.95 238.95 0 +1.85(+0.78%)
Feb 12, 2020 237.60 240.90 237.10 237.10 68 -5.38(-2.22%)
Feb 11, 2020 242.47 242.47 242.47 242.47 22 +0.07(+0.03%)
Feb 10, 2020 239.10 242.40 239.10 242.40 1,002 -0.40(-0.16%)
Feb 07, 2020 238.85 242.80 238.80 242.80 1,300 -3.20(-1.30%)
Feb 06, 2020 241.80 246.00 239.64 246.00 112 +5.94(+2.47%)
Feb 05, 2020 239.64 240.45 239.64 240.06 887 +5.88(+2.51%)
Feb 04, 2020 238.11 238.15 234.19 234.19 193 +2.16(+0.93%)
Feb 03, 2020 229.00 229.00 232.03 2,600 +3.03(+1.32%)
Jan 31, 2020 229.00 229.00 229.00 229.00 100 -1.25(-0.54%)
Jan 29, 2020 230.25 230.25 230.25 0 +9.80(+4.45%)
Jan 27, 2020 220.45 220.45 220.45 0 -6.75(-2.97%)
Jan 24, 2020 227.20 227.20 227.20 227.20 100 -0.50(-0.22%)
Jan 22, 2020 227.70 227.70 227.70 0 +3.90(+1.74%)
Jan 21, 2020 224.04 224.04 223.80 223.80 78 -1.44(-0.64%)
Jan 17, 2020 227.75 227.75 225.24 225.24 7,500 -2.41(-1.06%)
Jan 16, 2020 225.25 227.65 225.25 227.65 5,041 -2.45(-1.06%)
Jan 15, 2020 225.59 230.10 224.90 230.10 3,563 +6.40(+2.86%)
Jan 14, 2020 223.53 223.70 220.40 223.70 3,145 -2.65(-1.17%)
Jan 13, 2020 225.40 226.35 225.40 226.35 1,254 +2.86(+1.28%)
Jan 10, 2020 227.45 227.45 223.49 223.49 100 +7.05(+3.26%)
Jan 08, 2020 216.44 216.44 216.44 0 -0.26(-0.12%)
Jan 07, 2020 216.70 216.70 216.70 216.70 1 +5.51(+2.61%)
Jan 06, 2020 213.00 213.00 211.15 211.19 75 -3.11(-1.45%)
Jan 03, 2020 214.34 214.34 214.30 214.30 100 -9.15(-4.09%)
Dec 31, 2019 223.45 223.45 223.45 0 +0.00(+0.00%)
Dec 30, 2019 223.45 223.45 223.45 61 +0.00(+0.00%)
Dec 27, 2019 216.34 216.34 223.45 6,134 +7.11(+3.29%)
Dec 26, 2019 216.34 216.34 216.34 216.34 5 -6.66(-2.99%)
Dec 24, 2019 222.96 223.00 222.96 223.00 100 +3.25(+1.48%)
Dec 23, 2019 219.75 219.75 219.75 219.75 3 +3.85(+1.78%)
Dec 19, 2019 215.90 215.90 215.90 0 -0.15(-0.07%)
Dec 18, 2019 218.20 218.20 216.05 216.05 2,513 -6.40(-2.88%)
Dec 17, 2019 220.76 220.76 222.45 2,500 +1.69(+0.77%)
Dec 16, 2019 222.20 222.20 220.76 220.76 1,105 +2.36(+1.08%)
Dec 13, 2019 218.40 218.40 218.40 260 +0.00(+0.00%)
Dec 12, 2019 223.60 225.60 218.40 218.40 56 -9.15(-4.02%)
Dec 11, 2019 227.59 227.59 227.55 227.55 2,366 -4.80(-2.07%)
Dec 10, 2019 232.35 232.35 232.35 232.35 20 -0.61(-0.26%)
Dec 09, 2019 232.75 233.75 232.75 232.96 77 -6.32(-2.64%)
Dec 05, 2019 239.28 239.28 239.28 0 -3.72(-1.53%)
Dec 04, 2019 243.00 243.00 243.00 243.00 1 +7.75(+3.29%)
Dec 03, 2019 234.69 235.25 234.65 235.25 35 -1.70(-0.72%)
Dec 02, 2019 236.95 236.95 236.95 236.95 2 +1.55(+0.66%)
Nov 27, 2019 235.40 235.40 235.40 0 +1.80(+0.77%)
Nov 26, 2019 232.90 233.64 232.90 233.60 3,345 +4.67(+2.04%)
Nov 25, 2019 232.85 236.50 228.93 228.93 168 +6.33(+2.84%)
Nov 21, 2019 222.60 222.60 222.60 0 +2.21(+1.00%)
Nov 20, 2019 220.39 220.39 220.39 220.39 15 -3.29(-1.47%)
Nov 19, 2019 223.68 223.68 223.68 223.68 25 -4.17(-1.83%)
Nov 18, 2019 225.00 227.85 223.10 227.85 270 +9.85(+4.52%)
Nov 14, 2019 218.00 218.00 218.00 0 +2.00(+0.93%)
Nov 13, 2019 221.70 221.70 216.00 216.00 679 -0.34(-0.16%)
Nov 08, 2019 216.34 216.34 216.34 0 -3.66(-1.66%)
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.