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

Genmab A/S (OP: GNMSF )

301.28 -0.69 (-0.23%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Apr 30, 2018 198.75 204.50 198.75 204.50 283 -0.50(-0.24%)
Apr 26, 2018 205.00 205.00 205.00 0 +7.49(+3.79%)
Apr 24, 2018 197.51 197.51 197.51 128 -11.99(-5.72%)
Apr 19, 2018 209.50 209.50 209.50 97 +0.50(+0.24%)
Apr 18, 2018 209.00 209.00 209.00 209.00 135 -4.00(-1.88%)
Apr 17, 2018 210.00 213.00 210.00 213.00 92 +14.00(+7.04%)
Apr 13, 2018 199.00 199.00 199.00 189 -0.50(-0.25%)
Apr 12, 2018 199.50 199.50 199.50 199.50 215 -1.50(-0.75%)
Apr 11, 2018 201.00 201.00 201.00 201.00 169 +1.05(+0.53%)
Apr 10, 2018 199.95 199.95 199.95 199.95 137 +2.39(+1.21%)
Apr 09, 2018 197.56 197.56 197.56 197.56 162 -2.39(-1.20%)
Apr 06, 2018 203.31 203.31 199.95 199.95 304 -0.50(-0.25%)
Apr 05, 2018 200.45 200.45 200.45 200.45 103 -8.78(-4.20%)
Apr 03, 2018 209.23 209.23 209.23 399 -1.28(-0.61%)
Mar 16, 2018 210.51 210.51 210.51 0 +0.51(+0.24%)
Mar 14, 2018 210.00 210.00 210.00 85 +0.50(+0.24%)
Mar 13, 2018 209.50 209.50 209.50 209.50 260 +5.42(+2.66%)
Mar 12, 2018 204.23 204.23 204.08 204.08 406 -1.41(-0.69%)
Mar 09, 2018 205.49 205.49 205.49 205.49 61 -5.61(-2.66%)
Mar 06, 2018 211.10 211.10 211.10 65 +9.63(+4.78%)
Mar 05, 2018 205.00 205.00 201.47 201.47 908 -5.38(-2.60%)
Mar 02, 2018 204.09 206.85 204.09 206.85 77 +10.35(+5.27%)
Mar 01, 2018 196.50 196.50 196.50 196.50 131 -9.07(-4.41%)
Feb 27, 2018 205.57 205.57 205.57 108 +4.57(+2.27%)
Feb 23, 2018 201.00 201.00 201.00 82 +5.94(+3.05%)
Feb 22, 2018 199.50 199.50 195.06 195.06 472 +20.06(+11.46%)
Feb 21, 2018 170.57 175.82 170.57 175.00 575 -1.40(-0.79%)
Feb 20, 2018 178.01 178.01 176.40 176.40 14 -8.11(-4.40%)
Feb 16, 2018 184.51 184.51 184.51 0 +1.98(+1.08%)
Feb 15, 2018 182.53 182.53 182.53 182.53 276 +4.53(+2.54%)
Feb 14, 2018 178.00 178.00 178.00 178.00 195 +6.00(+3.49%)
Feb 13, 2018 172.00 172.00 172.00 172.00 399 -1.00(-0.58%)
Feb 09, 2018 173.00 173.00 173.00 162 +2.21(+1.29%)
Feb 08, 2018 170.79 170.79 170.79 170.79 219 -9.21(-5.12%)
Feb 06, 2018 180.00 180.00 180.00 134 +0.36(+0.20%)
Feb 05, 2018 174.86 179.64 174.86 179.64 152 -5.11(-2.77%)
Jan 31, 2018 184.75 184.75 184.75 112 +0.00(+0.00%)
Jan 30, 2018 181.75 184.75 181.75 184.75 897 -2.25(-1.20%)
Jan 24, 2018 187.00 187.00 187.00 86 +1.75(+0.94%)
Jan 23, 2018 185.25 185.25 185.25 185.25 213 -4.43(-2.34%)
Jan 22, 2018 189.68 189.68 189.68 189.68 629 -1.07(-0.56%)
Jan 19, 2018 190.75 190.75 190.75 190.75 5,622 +2.75(+1.46%)
Jan 18, 2018 188.00 188.00 188.00 188.00 228 +0.00(+0.00%)
Jan 17, 2018 188.25 188.25 188.00 188.00 1,762 -3.04(-1.59%)
Jan 16, 2018 191.04 191.04 191.04 191.04 713 +4.29(+2.30%)
Jan 11, 2018 186.75 186.75 186.75 0 -0.80(-0.43%)
Jan 10, 2018 187.55 187.55 187.55 187.55 350 +1.80(+0.97%)
Jan 09, 2018 185.60 185.75 184.57 185.75 3,257 +9.50(+5.39%)
Jan 05, 2018 176.25 176.25 176.25 72 +8.75(+5.22%)
Jan 04, 2018 167.50 167.50 167.50 167.50 865 -3.68(-2.15%)
Jan 03, 2018 171.18 171.18 171.18 171.18 780 +4.47(+2.68%)
Jan 02, 2018 167.36 167.36 166.71 166.71 49 +2.46(+1.50%)
Dec 29, 2017 164.25 164.25 164.25 0 -3.25(-1.94%)
Dec 22, 2017 167.50 167.50 167.50 154 +0.75(+0.45%)
Dec 21, 2017 166.75 166.75 166.75 166.75 176 +2.55(+1.55%)
Dec 20, 2017 167.71 167.71 164.20 164.20 1,496 -1.89(-1.14%)
Dec 19, 2017 166.09 166.09 166.09 166.09 561 +1.87(+1.14%)
Dec 18, 2017 164.22 164.22 164.22 164.22 655 -0.78(-0.48%)
Dec 15, 2017 165.75 167.00 164.00 165.00 901 -1.33(-0.80%)
Dec 14, 2017 166.64 166.64 163.00 166.33 766 -22.61(-11.97%)
Dec 08, 2017 188.94 188.94 188.94 0 +2.87(+1.54%)
Dec 06, 2017 186.07 186.07 186.07 177 -1.45(-0.77%)
Dec 05, 2017 187.52 187.52 187.52 187.52 147 -0.48(-0.26%)
Dec 04, 2017 191.00 191.00 188.00 188.00 306 -3.00(-1.57%)
Dec 01, 2017 196.00 196.00 191.00 191.00 436 -2.00(-1.04%)
Nov 29, 2017 193.00 193.00 193.00 244 +1.75(+0.92%)
Nov 28, 2017 193.86 193.86 191.25 191.25 157 -1.75(-0.91%)
Nov 27, 2017 193.00 193.00 190.10 193.00 973 +1.07(+0.56%)
Nov 24, 2017 190.00 191.93 190.00 191.93 755 +6.93(+3.74%)
Nov 22, 2017 190.00 190.00 185.00 185.00 119 -8.00(-4.15%)
Nov 21, 2017 194.30 195.00 193.00 193.00 209 +7.00(+3.76%)
Nov 20, 2017 189.16 189.25 186.00 186.00 360 -7.47(-3.86%)
Nov 17, 2017 193.47 193.47 193.47 193.47 104 +3.47(+1.83%)
Nov 16, 2017 190.00 190.00 190.00 190.00 2,624 +10.50(+5.85%)
Nov 14, 2017 179.50 179.50 179.50 728 -1.50(-0.83%)
Nov 13, 2017 181.00 181.00 181.00 181.00 115 -0.00(-0.00%)
Nov 10, 2017 181.00 181.00 181.00 181.00 193 -13.00(-6.70%)
Nov 08, 2017 194.00 194.00 194.00 91 -1.00(-0.51%)
Nov 07, 2017 195.00 195.00 195.00 195.00 255 +3.25(+1.69%)
Nov 06, 2017 193.78 193.78 191.75 191.75 10,365 -6.25(-3.16%)
Nov 03, 2017 198.00 198.00 198.00 198.00 34 +4.25(+2.19%)
Nov 02, 2017 194.00 194.00 193.75 193.75 244 -4.20(-2.12%)
Nov 01, 2017 198.00 198.00 197.95 197.95 200 -0.05(-0.03%)
Oct 31, 2017 198.00 198.00 198.00 198.00 77 -7.00(-3.41%)
Oct 27, 2017 205.00 205.00 205.00 42 +2.00(+0.99%)
Oct 26, 2017 204.50 205.00 201.00 203.00 315 -9.00(-4.25%)
Oct 23, 2017 212.00 212.00 212.00 38 +3.50(+1.68%)
Oct 20, 2017 208.50 208.50 208.50 208.50 183 -4.85(-2.27%)
Oct 19, 2017 213.35 213.35 213.35 213.35 147 +0.35(+0.16%)
Oct 18, 2017 210.35 213.00 209.50 213.00 1,208 +2.00(+0.95%)
Oct 17, 2017 211.00 211.00 211.00 211.00 329 -15.00(-6.64%)
Oct 16, 2017 226.00 226.00 226.00 226.00 216 -2.00(-0.88%)
Oct 12, 2017 228.00 228.00 228.00 20 +2.21(+0.98%)
Oct 11, 2017 225.79 225.79 225.79 225.79 58 -1.21(-0.53%)
Oct 05, 2017 227.00 227.00 227.00 82 +5.80(+2.62%)
Sep 28, 2017 221.20 221.20 221.20 149 +1.20(+0.55%)
Sep 27, 2017 220.00 220.00 220.00 220.00 224 -1.50(-0.68%)
Sep 26, 2017 221.50 221.50 221.50 221.50 320 -0.50(-0.23%)
Sep 25, 2017 222.00 222.00 222.00 222.00 1,120 -3.00(-1.33%)
Sep 20, 2017 225.00 225.00 225.00 37 -1.00(-0.44%)
Sep 18, 2017 226.00 226.00 226.00 90 -4.00(-1.74%)
Sep 06, 2017 230.00 230.00 230.00 47 -2.00(-0.86%)
Sep 05, 2017 232.00 232.00 232.00 232.00 66 -1.52(-0.65%)
Sep 01, 2017 233.52 233.52 233.52 233.52 147 +3.02(+1.31%)
Aug 31, 2017 230.50 230.50 230.50 230.50 87 +0.00(+0.00%)
Aug 30, 2017 230.50 230.50 230.50 230.50 439 -0.50(-0.22%)
Aug 28, 2017 231.00 231.00 231.00 108 +6.50(+2.90%)
Aug 25, 2017 224.00 224.50 224.00 224.50 1,340 -5.50(-2.39%)
Aug 24, 2017 227.50 239.75 227.50 230.00 574 +19.00(+9.00%)
Aug 23, 2017 211.00 211.00 211.00 211.00 152 +0.00(+0.00%)
Aug 22, 2017 211.00 211.00 211.00 211.00 307 +4.00(+1.93%)
Aug 21, 2017 207.00 207.00 207.00 207.00 651 -6.83(-3.19%)
Aug 18, 2017 213.83 213.83 213.83 213.83 160 -4.17(-1.91%)
Aug 10, 2017 218.00 218.00 218.00 50 +1.00(+0.46%)
Aug 09, 2017 217.00 217.00 217.00 217.00 643 -8.00(-3.56%)
Aug 01, 2017 225.00 225.00 225.00 75 -0.50(-0.22%)
Jul 31, 2017 225.50 225.50 225.50 225.50 75 +1.00(+0.45%)
Jul 21, 2017 224.50 224.50 224.50 22 -0.50(-0.22%)
Jul 20, 2017 222.00 225.00 222.00 225.00 204 +9.50(+4.41%)
Jul 13, 2017 215.50 215.50 215.50 11 +4.61(+2.19%)
Jul 07, 2017 210.89 210.89 210.89 23 +0.89(+0.42%)
Jul 05, 2017 210.00 210.00 210.00 33 -3.19(-1.50%)
Jul 03, 2017 213.19 213.19 213.19 213.19 1 +0.00(+0.00%)
Jun 30, 2017 213.19 213.19 213.19 1 -4.81(-2.21%)
Jun 27, 2017 218.00 218.00 218.00 82 +5.00(+2.35%)
Jun 21, 2017 213.00 213.00 213.00 7 +5.00(+2.40%)
Jun 15, 2017 208.00 208.00 208.00 17 -4.50(-2.12%)
Jun 14, 2017 212.50 212.50 212.50 212.50 62 -0.50(-0.23%)
Jun 13, 2017 213.00 213.00 213.00 213.00 87 +2.50(+1.19%)
Jun 09, 2017 210.50 210.50 210.50 80 -3.00(-1.41%)
Jun 07, 2017 213.50 213.50 213.50 31 -8.00(-3.61%)
Jun 06, 2017 221.50 221.50 221.50 221.50 56 +2.50(+1.14%)
Jun 02, 2017 219.00 219.00 219.00 54 +3.50(+1.62%)
Jun 01, 2017 217.00 217.00 215.50 215.50 146 +4.50(+2.13%)
May 31, 2017 211.00 211.00 211.00 211.00 44 -2.00(-0.94%)
May 22, 2017 213.00 213.00 213.00 223 +3.00(+1.43%)
May 19, 2017 212.50 212.50 210.00 210.00 111 +3.00(+1.45%)
May 18, 2017 207.00 207.00 207.00 207.00 359 +4.00(+1.97%)
May 17, 2017 203.00 203.00 203.00 203.00 3,728 +0.00(+0.00%)
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.