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

Genmab A/S (OP: GNMSF )

272.86 -15.65 (-5.42%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2019 220.00 220.00 220.00 0 +6.39(+2.99%)
Oct 31, 2019 216.54 216.54 213.61 213.61 25 +0.11(+0.05%)
Oct 30, 2019 214.95 215.54 213.50 213.50 44 -0.45(-0.21%)
Oct 29, 2019 212.00 213.95 211.80 213.95 262 +0.00(+0.00%)
Oct 28, 2019 213.95 213.95 213.95 213.95 170 +3.95(+1.88%)
Oct 25, 2019 210.34 210.34 208.60 210.00 400 -1.45(-0.69%)
Oct 23, 2019 211.45 211.45 211.45 0 -0.55(-0.26%)
Oct 22, 2019 212.00 212.00 212.00 212.00 20 +0.65(+0.31%)
Oct 18, 2019 211.35 211.35 211.35 0 +6.52(+3.18%)
Oct 17, 2019 207.23 207.23 204.83 204.83 190 -1.22(-0.59%)
Oct 16, 2019 206.05 206.05 206.05 206.05 50 +2.05(+1.00%)
Oct 15, 2019 204.00 204.00 204.00 204.00 20 +7.90(+4.03%)
Oct 14, 2019 196.10 196.10 196.10 196.10 16 +0.10(+0.05%)
Oct 11, 2019 192.04 196.37 192.04 196.00 100 +3.94(+2.05%)
Oct 10, 2019 192.06 192.06 192.06 192.06 16 -1.44(-0.74%)
Oct 04, 2019 193.50 193.50 193.50 0 +3.88(+2.05%)
Oct 03, 2019 189.62 189.62 189.62 189.62 132 -1.32(-0.69%)
Oct 02, 2019 190.94 190.94 190.94 190.94 15 -11.78(-5.81%)
Oct 01, 2019 202.72 202.72 202.72 202.72 25 +2.88(+1.44%)
Sep 30, 2019 199.84 199.84 199.84 199.84 20 -4.16(-2.04%)
Sep 27, 2019 204.00 204.00 204.00 204.00 100 -0.60(-0.29%)
Sep 26, 2019 205.90 205.90 204.60 204.60 3 +1.36(+0.67%)
Sep 25, 2019 203.24 203.24 203.24 203.24 13 -1.00(-0.49%)
Sep 24, 2019 208.00 208.00 204.24 204.24 40 +0.24(+0.12%)
Sep 23, 2019 204.00 204.00 204.00 500 +0.00(+0.00%)
Sep 20, 2019 204.00 204.00 204.00 204.00 100 +1.30(+0.64%)
Sep 18, 2019 202.70 202.70 202.70 0 +1.70(+0.85%)
Sep 17, 2019 201.00 201.00 201.00 201.00 270 +0.00(+0.00%)
Sep 13, 2019 201.00 201.00 201.00 0 +0.55(+0.27%)
Sep 12, 2019 200.45 200.45 200.45 200.45 15 -1.77(-0.88%)
Sep 09, 2019 202.22 202.22 202.22 0 -3.68(-1.79%)
Sep 06, 2019 205.94 205.94 205.90 205.90 100 -3.30(-1.58%)
Sep 05, 2019 209.20 209.20 209.20 209.20 18 -0.70(-0.33%)
Sep 04, 2019 210.90 211.90 209.90 209.90 15 +1.65(+0.79%)
Sep 03, 2019 208.25 208.25 208.25 208.25 1 +7.95(+3.97%)
Aug 30, 2019 206.55 206.95 200.30 200.30 600 +3.19(+1.62%)
Aug 29, 2019 198.74 200.00 197.11 197.11 181 -3.09(-1.54%)
Aug 28, 2019 200.20 200.20 200.20 200.20 40 -0.59(-0.29%)
Aug 26, 2019 200.78 200.78 200.78 0 +1.28(+0.64%)
Aug 23, 2019 201.33 201.33 199.50 199.50 100 -3.85(-1.89%)
Aug 19, 2019 203.35 203.35 203.35 0 +1.40(+0.69%)
Aug 16, 2019 201.21 201.95 201.21 201.95 100 -3.79(-1.84%)
Aug 14, 2019 205.74 205.74 205.74 0 +10.74(+5.51%)
Aug 13, 2019 195.50 195.50 195.00 195.00 127 +3.05(+1.59%)
Aug 12, 2019 191.99 191.99 191.95 191.95 51 +3.30(+1.75%)
Aug 09, 2019 188.65 188.65 188.65 188.65 2,100 +5.70(+3.12%)
Aug 06, 2019 182.95 182.95 182.95 0 +1.86(+1.03%)
Aug 02, 2019 181.09 181.09 181.09 0 +0.00(+0.00%)
Aug 01, 2019 185.25 185.25 181.09 181.09 269 -0.95(-0.52%)
Jul 31, 2019 182.04 182.04 182.04 182.04 6,426 -0.96(-0.52%)
Jul 30, 2019 183.00 183.00 183.00 0 +0.00(+0.00%)
Jul 29, 2019 183.04 183.04 183.00 183.00 872 -1.64(-0.89%)
Jul 26, 2019 184.64 184.64 184.64 0 -0.61(-0.33%)
Jul 25, 2019 185.25 185.25 185.25 0 +0.00(+0.00%)
Jul 24, 2019 185.25 185.25 185.25 185.25 557 +3.96(+2.18%)
Jul 23, 2019 182.00 182.00 181.29 181.29 908 -1.40(-0.77%)
Jul 22, 2019 182.69 182.69 182.69 0 +2.44(+1.36%)
Jul 19, 2019 180.25 180.25 180.25 0 +0.00(+0.00%)
Jul 18, 2019 185.00 185.00 175.76 180.25 559 -4.00(-2.17%)
Jul 17, 2019 182.40 184.25 182.40 184.25 466 +3.65(+2.02%)
Jul 16, 2019 180.60 180.60 180.60 0 +0.00(+0.00%)
Jul 15, 2019 180.60 180.60 180.60 180.60 439 -4.13(-2.24%)
Jul 12, 2019 177.84 184.73 177.84 184.73 300 +6.89(+3.87%)
Jul 11, 2019 177.84 177.84 177.84 0 +0.00(+0.00%)
Jul 10, 2019 178.20 178.25 177.84 177.84 309 +0.59(+0.33%)
Jul 09, 2019 177.04 181.20 177.04 177.25 341 -2.75(-1.53%)
Jul 08, 2019 179.95 181.25 179.95 180.00 833 -4.19(-2.27%)
Jul 05, 2019 184.25 184.25 184.19 440 -0.06(-0.03%)
Jul 03, 2019 184.25 184.25 184.25 184.25 800 +2.50(+1.38%)
Jul 02, 2019 182.48 182.48 181.75 765 -0.60(-0.33%)
Jul 01, 2019 182.35 182.35 182.35 0 +0.00(+0.00%)
Jun 28, 2019 186.26 186.30 182.35 182.35 400 +5.68(+3.22%)
Jun 27, 2019 177.21 178.25 176.67 176.67 303 -0.33(-0.19%)
Jun 26, 2019 176.29 177.00 176.25 177.00 235 -4.00(-2.21%)
Jun 25, 2019 181.00 181.00 181.00 181.00 412 +0.85(+0.47%)
Jun 24, 2019 180.15 180.15 180.15 0 +0.00(+0.00%)
Jun 21, 2019 180.19 180.19 180.15 180.15 300 -0.74(-0.41%)
Jun 20, 2019 184.85 184.85 180.89 180.89 330 -0.45(-0.25%)
Jun 19, 2019 181.10 181.44 181.10 181.34 376 +3.27(+1.84%)
Jun 18, 2019 178.07 178.07 178.07 0 +0.00(+0.00%)
Jun 17, 2019 176.71 178.07 176.71 178.07 621 +2.22(+1.26%)
Jun 14, 2019 175.35 175.85 175.35 175.85 200 -2.09(-1.17%)
Jun 13, 2019 182.35 182.35 177.94 177.94 506 -7.11(-3.84%)
Jun 12, 2019 185.01 185.05 185.01 185.05 582 +4.09(+2.26%)
Jun 11, 2019 180.96 180.96 180.96 0 +9.57(+5.58%)
Jun 07, 2019 171.39 171.39 171.39 0 +0.00(+0.00%)
Jun 06, 2019 171.39 171.39 171.39 171.39 808 +2.54(+1.50%)
Jun 05, 2019 168.85 168.85 168.85 168.85 47 +0.10(+0.06%)
Jun 04, 2019 168.75 168.75 168.75 168.75 842 -1.47(-0.86%)
Jun 03, 2019 170.22 170.22 170.22 2,168 +1.47(+0.87%)
May 30, 2019 168.75 168.75 168.75 0 -0.10(-0.06%)
May 29, 2019 171.30 172.35 168.85 168.85 391 -13.96(-7.64%)
May 28, 2019 182.81 182.81 182.81 0 +0.00(+0.00%)
May 24, 2019 182.81 182.81 182.81 182.81 300 +1.56(+0.86%)
May 23, 2019 181.25 181.25 181.25 0 +0.00(+0.00%)
May 22, 2019 179.13 181.25 179.13 181.25 647 +2.12(+1.18%)
May 21, 2019 179.13 179.13 179.13 179.13 925 +8.83(+5.18%)
May 20, 2019 170.30 170.30 170.30 0 +0.00(+0.00%)
May 17, 2019 170.30 170.30 170.30 170.30 100 -1.22(-0.71%)
May 16, 2019 169.99 171.53 169.95 171.53 771 +7.43(+4.52%)
May 15, 2019 164.14 164.14 164.10 164.10 544 -1.40(-0.85%)
May 14, 2019 165.00 165.50 165.00 165.50 624 +4.70(+2.92%)
May 13, 2019 160.84 160.84 160.80 160.80 759 -2.80(-1.71%)
May 10, 2019 161.95 163.60 161.95 163.60 300 +2.20(+1.36%)
May 09, 2019 161.40 161.40 161.40 161.40 593 -3.12(-1.90%)
May 08, 2019 164.53 164.53 164.53 0 +0.00(+0.00%)
May 07, 2019 162.59 164.53 162.59 164.53 214 -4.13(-2.45%)
May 06, 2019 168.66 168.66 168.66 0 +0.00(+0.00%)
May 03, 2019 168.66 168.66 168.66 168.66 100 +4.66(+2.84%)
May 02, 2019 164.00 164.00 164.00 0 +0.00(+0.00%)
May 01, 2019 164.00 164.00 164.00 164.00 157 -2.85(-1.71%)
Apr 30, 2019 166.85 166.85 166.85 0 +0.00(+0.00%)
Apr 29, 2019 166.89 166.89 166.85 166.85 157 +0.05(+0.03%)
Apr 26, 2019 166.80 166.80 166.80 166.80 200 +2.65(+1.61%)
Apr 25, 2019 164.15 164.15 164.15 164.15 218 -4.85(-2.87%)
Apr 24, 2019 165.20 169.00 165.20 169.00 223 -1.25(-0.73%)
Apr 23, 2019 170.25 170.25 170.25 170.25 847 +3.15(+1.89%)
Apr 22, 2019 167.14 167.14 167.10 167.10 25 -0.10(-0.06%)
Apr 18, 2019 167.20 167.20 167.20 167.20 100 -4.68(-2.72%)
Apr 17, 2019 171.88 171.88 171.88 0 +0.00(+0.00%)
Apr 16, 2019 171.88 171.88 171.88 171.88 360 -1.52(-0.88%)
Apr 15, 2019 172.79 173.40 172.79 173.40 888 -3.27(-1.85%)
Apr 12, 2019 173.03 173.03 176.67 43 +3.64(+2.11%)
Apr 11, 2019 174.35 174.35 173.03 173.03 604 -2.86(-1.63%)
Apr 10, 2019 175.89 175.89 175.89 175.89 2,805 -1.51(-0.85%)
Apr 09, 2019 173.95 177.40 173.95 177.40 328 +0.10(+0.06%)
Apr 08, 2019 177.30 177.30 177.30 0 +0.00(+0.00%)
Apr 05, 2019 177.29 177.34 177.29 177.30 300 +2.50(+1.43%)
Apr 04, 2019 174.80 174.80 174.80 174.80 381 -2.93(-1.65%)
Apr 03, 2019 178.08 178.08 177.73 109 -0.28(-0.16%)
Apr 02, 2019 178.00 178.00 178.00 0 +0.00(+0.00%)
Apr 01, 2019 177.47 178.00 177.47 178.00 1,040 +5.75(+3.34%)
Mar 29, 2019 172.25 172.25 172.25 172.25 100 -2.35(-1.35%)
Mar 28, 2019 174.60 174.60 174.60 0 +0.00(+0.00%)
Mar 27, 2019 173.25 174.60 173.25 174.60 1,029 +0.73(+0.42%)
Mar 26, 2019 173.87 173.87 173.87 0 +0.04(+0.02%)
Mar 25, 2019 173.83 173.83 173.83 0 -3.17(-1.79%)
Mar 22, 2019 177.00 177.00 177.00 0 +0.00(+0.00%)
Mar 21, 2019 177.00 177.00 177.00 177.00 387 +1.05(+0.60%)
Mar 20, 2019 174.00 175.95 174.00 175.95 2,564 +8.30(+4.95%)
Mar 19, 2019 167.65 167.65 167.65 0 +0.00(+0.00%)
Mar 18, 2019 172.33 172.33 167.65 167.65 3,705 -5.49(-3.17%)
Mar 15, 2019 170.65 170.65 173.14 186 +2.49(+1.46%)
Mar 14, 2019 170.65 170.65 170.65 170.65 125 +0.80(+0.47%)
Mar 13, 2019 169.25 169.85 169.25 169.85 2,529 -0.45(-0.26%)
Mar 12, 2019 172.80 172.80 170.00 170.30 496 +0.90(+0.53%)
Mar 11, 2019 169.60 169.60 169.40 169.40 319 -1.25(-0.73%)
Mar 08, 2019 170.69 170.69 170.65 170.65 100 -3.85(-2.21%)
Mar 07, 2019 172.10 174.50 172.10 174.50 513 -4.00(-2.24%)
Mar 06, 2019 176.20 176.20 178.50 102 +2.30(+1.31%)
Mar 05, 2019 176.20 176.20 176.20 176.20 279 -0.90(-0.51%)
Mar 04, 2019 177.14 177.14 177.10 177.10 276 +2.00(+1.14%)
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.