Genmab A/S (OP: GNMSF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	380.10	380.10	363.50	371.42	200	-3.50(-0.93%)
Apr 29, 2021	374.12	377.90	365.58	374.92	320	+1.30(+0.35%)
Apr 28, 2021	370.45	373.70	367.70	373.62	336	+8.54(+2.34%)
Apr 27, 2021	374.34	374.34	364.58	365.08	220	-8.84(-2.36%)
Apr 26, 2021	368.72	373.92	365.58	373.92	197	+4.00(+1.08%)
Apr 23, 2021	368.97	370.00	362.08	369.92	100	-2.00(-0.54%)
Apr 22, 2021	371.92	374.42	364.50	371.92	177	+3.42(+0.93%)
Apr 21, 2021	363.92	368.50	360.50	368.50	317	+7.08(+1.96%)
Apr 20, 2021	361.50	362.50	352.58	361.42	179	+1.75(+0.49%)
Apr 19, 2021	358.12	359.90	353.75	359.67	150	+5.65(+1.60%)
Apr 16, 2021	350.08	354.10	348.18	354.02	300	+1.10(+0.31%)
Apr 15, 2021	357.25	357.25	345.58	352.92	155	-0.58(-0.16%)
Apr 14, 2021	355.94	356.03	343.08	353.50	240	+10.92(+3.19%)
Apr 13, 2021	348.05	353.87	339.48	342.58	378	+3.66(+1.08%)
Apr 12, 2021	343.88	343.96	337.75	338.92	107	-4.02(-1.17%)
Apr 09, 2021	339.92	346.45	337.83	342.94	200	+1.92(+0.56%)
Apr 08, 2021	341.10	341.10	334.90	341.02	386	+16.52(+5.09%)
Apr 07, 2021	334.99	339.80	320.45	324.50	259	-9.67(-2.89%)
Apr 06, 2021	328.45	334.25	328.45	334.17	9,423	-12.23(-3.53%)
Apr 05, 2021	346.40	346.48	315.58	346.40	313	+16.82(+5.10%)
Apr 01, 2021	346.16	346.24	315.08	329.58	500	-4.42(-1.32%)
Mar 31, 2021	332.79	336.45	321.75	334.00	367	+17.72(+5.60%)
Mar 30, 2021	313.04	323.50	313.04	316.28	253	-9.64(-2.96%)
Mar 29, 2021	324.00	325.92	316.08	325.92	171	-1.05(-0.32%)
Mar 26, 2021	327.57	327.57	321.13	326.97	300	+2.97(+0.92%)
Mar 25, 2021	323.71	324.00	314.58	324.00	377	-1.92(-0.59%)
Mar 24, 2021	329.31	329.39	324.42	325.92	139	-8.00(-2.40%)
Mar 23, 2021	333.40	336.75	327.83	333.92	12,391	-5.55(-1.63%)
Mar 22, 2021	334.17	339.51	324.66	339.47	169	+14.89(+4.59%)
Mar 19, 2021	330.42	334.50	324.58	324.58	3,800	-8.84(-2.65%)
Mar 18, 2021	339.42	339.50	320.23	333.42	10,286	-6.08(-1.79%)
Mar 17, 2021	326.20	339.50	326.20	339.50	495	-4.45(-1.29%)
Mar 16, 2021	343.87	343.95	334.08	343.95	415	+7.03(+2.09%)
Mar 15, 2021	334.08	337.50	330.58	336.92	2,528	+14.42(+4.47%)
Mar 12, 2021	330.77	336.35	318.95	322.50	300	-9.42(-2.84%)
Mar 11, 2021	326.01	331.92	324.08	331.92	308	+12.84(+4.02%)
Mar 10, 2021	325.83	325.83	318.08	319.08	413	-0.84(-0.26%)
Mar 09, 2021	317.08	320.00	314.08	319.92	160	+4.00(+1.27%)
Mar 08, 2021	315.52	322.80	304.15	315.92	4,912	-8.03(-2.48%)
Mar 05, 2021	307.42	323.95	305.90	323.95	400	+24.87(+8.32%)
Mar 04, 2021	313.62	318.50	299.08	299.08	595	-25.00(-7.71%)
Mar 03, 2021	333.47	333.55	324.08	324.08	225	-14.20(-4.20%)
Mar 02, 2021	343.55	344.20	338.20	338.28	372	-16.14(-4.55%)
Mar 01, 2021	352.92	355.00	343.58	354.42	400	+23.42(+7.08%)
Feb 26, 2021	354.02	354.02	331.00	331.00	300	-14.00(-4.06%)
Feb 25, 2021	352.94	353.02	336.80	345.00	254	-10.49(-2.95%)
Feb 24, 2021	351.92	363.20	348.55	355.49	4,270	+0.59(+0.17%)
Feb 23, 2021	372.29	377.42	354.82	354.90	11,796	-35.52(-9.10%)
Feb 22, 2021	380.76	400.10	380.68	390.42	307	-6.66(-1.68%)
Feb 19, 2021	407.10	418.40	395.80	397.08	200	-13.84(-3.37%)
Feb 18, 2021	418.60	418.60	396.23	410.92	329	+1.50(+0.37%)
Feb 17, 2021	408.42	410.77	403.70	409.42	7,247	-12.50(-2.96%)
Feb 16, 2021	430.87	430.95	408.00	421.92	256	+15.79(+3.89%)
Feb 12, 2021	409.88	414.79	401.73	406.13	1,400	-6.87(-1.66%)
Feb 11, 2021	406.58	413.00	404.08	413.00	361	+5.68(+1.39%)
Feb 10, 2021	411.42	411.42	400.58	407.32	244	-5.43(-1.32%)
Feb 09, 2021	406.68	412.82	406.68	412.75	297	+12.67(+3.17%)
Feb 08, 2021	407.29	408.77	391.50	400.08	489	-1.00(-0.25%)
Feb 05, 2021	407.42	409.00	400.58	401.08	400	+0.26(+0.06%)
Feb 04, 2021	400.82	400.90	394.63	400.82	293	-5.18(-1.28%)
Feb 03, 2021	400.01	410.83	396.58	406.00	513	+7.00(+1.75%)
Feb 02, 2021	410.48	410.56	399.00	399.00	1,513	+4.07(+1.03%)
Feb 01, 2021	414.98	415.06	394.93	394.93	242	-8.48(-2.10%)
Jan 29, 2021	394.36	405.20	394.36	403.41	100	-7.59(-1.85%)
Jan 28, 2021	409.50	411.00	402.00	411.00	517	+7.92(+1.96%)
Jan 27, 2021	394.00	412.42	394.00	403.08	342	-18.00(-4.27%)
Jan 26, 2021	432.50	432.50	420.58	421.08	5,428	-10.84(-2.51%)
Jan 25, 2021	432.92	435.71	421.50	431.92	435	-3.03(-0.70%)
Jan 22, 2021	430.08	434.95	428.88	434.95	400	-2.07(-0.47%)
Jan 21, 2021	437.00	437.10	431.03	437.02	401	-3.48(-0.79%)
Jan 20, 2021	438.92	443.96	431.00	440.50	630	-4.12(-0.93%)
Jan 19, 2021	436.07	444.70	436.07	444.62	3,538	-12.21(-2.67%)
Jan 15, 2021	437.92	456.83	430.08	456.83	200	+18.41(+4.20%)
Jan 14, 2021	432.50	438.50	428.58	438.42	4,927	+9.05(+2.11%)
Jan 13, 2021	418.32	429.37	415.18	429.37	2,188	+16.80(+4.07%)
Jan 12, 2021	414.65	414.65	406.65	412.57	351	-6.08(-1.45%)
Jan 11, 2021	413.90	418.65	412.69	418.65	1,962	+4.61(+1.11%)
Jan 08, 2021	418.01	420.00	412.00	414.04	200	+3.09(+0.75%)
Jan 07, 2021	409.86	410.95	404.99	410.95	3,088	-0.05(-0.01%)
Jan 06, 2021	405.19	411.00	400.04	411.00	528	-4.14(-1.00%)
Jan 05, 2021	419.99	430.18	415.14	415.14	384	+2.14(+0.52%)
Jan 04, 2021	402.15	413.31	402.15	413.00	711	-5.50(-1.31%)
Dec 31, 2020		418.50	418.50	418.50	329	+14.05(+3.47%)
Dec 30, 2020	401.14	410.41	401.14	404.45	329	+7.31(+1.84%)
Dec 29, 2020	402.96	403.06	397.10	397.14	172	-3.82(-0.95%)
Dec 28, 2020	405.00	405.00	382.54	400.96	422	+13.00(+3.35%)
Dec 24, 2020	385.04	401.21	384.75	387.96	200	-0.38(-0.10%)
Dec 23, 2020	391.96	394.30	388.30	388.34	188	-5.35(-1.36%)
Dec 22, 2020	398.46	399.65	393.65	393.69	125	-4.37(-1.10%)
Dec 21, 2020	393.35	398.10	391.49	398.06	187	+1.91(+0.48%)
Dec 18, 2020	402.17	402.17	395.79	396.15	100	-3.55(-0.89%)
Dec 17, 2020	399.00	405.85	398.14	399.70	535	+3.74(+0.94%)
Dec 16, 2020	396.46	398.60	392.64	395.96	130	+2.85(+0.72%)
Dec 15, 2020	386.54	393.15	386.54	393.11	374	+2.42(+0.62%)
Dec 14, 2020	393.96	396.65	389.54	390.69	386	+3.80(+0.98%)
Dec 11, 2020	390.20	392.81	386.44	386.89	100	-6.11(-1.55%)
Dec 10, 2020	387.26	393.00	387.00	393.00	574	+13.31(+3.51%)
Dec 09, 2020	389.71	389.71	379.65	379.69	663	-7.30(-1.89%)
Dec 08, 2020	391.06	392.91	386.99	386.99	76	+4.40(+1.15%)
Dec 07, 2020	382.64	388.55	382.59	382.59	148	-4.32(-1.12%)
Dec 04, 2020	382.66	386.95	379.09	386.91	100	-2.05(-0.53%)
Dec 03, 2020	387.35	388.96	381.80	388.96	348	+2.25(+0.58%)
Dec 02, 2020	381.59	386.75	380.75	386.71	376	+7.87(+2.08%)
Dec 01, 2020	383.30	385.40	378.84	378.84	137	+0.29(+0.08%)
Nov 30, 2020	386.40	386.63	377.99	378.55	314	+3.54(+0.94%)
Nov 27, 2020	372.66	375.01	369.90	375.01	100	+11.90(+3.28%)
Nov 25, 2020	357.75	364.16	357.15	363.11	300	+8.80(+2.48%)
Nov 24, 2020	356.41	356.41	348.39	354.31	2,536	-11.60(-3.17%)
Nov 23, 2020	363.70	365.91	358.50	365.91	964	-1.64(-0.45%)
Nov 20, 2020	360.79	367.55	360.79	367.55	200	+3.09(+0.85%)
Nov 19, 2020	361.90	364.50	358.50	364.46	212	+1.75(+0.48%)
Nov 18, 2020	354.50	362.75	354.50	362.71	538	+12.92(+3.69%)
Nov 17, 2020	349.44	355.75	349.44	349.79	798	-10.07(-2.80%)
Nov 16, 2020	360.66	360.66	353.94	359.86	157	-7.10(-1.93%)
Nov 13, 2020	361.99	366.96	361.00	366.96	100	-1.85(-0.50%)
Nov 12, 2020	367.21	369.40	362.89	368.81	130	+4.65(+1.28%)
Nov 11, 2020	359.59	365.31	359.19	364.16	126	+2.96(+0.82%)
Nov 10, 2020	370.36	370.36	361.20	361.20	290	-20.26(-5.31%)
Nov 09, 2020	376.82	381.50	375.10	381.46	795	-17.04(-4.28%)
Nov 06, 2020	390.05	398.50	385.54	398.50	200	-3.00(-0.75%)
Nov 05, 2020	392.85	401.50	389.24	401.50	761	+25.00(+6.64%)
Nov 04, 2020	355.90	376.50	355.00	376.50	569	+37.01(+10.90%)
Nov 03, 2020	346.31	346.35	339.49	339.49	2,001	+2.15(+0.64%)
Nov 02, 2020	341.05	343.48	337.30	337.34	161	+0.98(+0.29%)
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%)

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.