Skip to main content

Ascendis Pharma ADR (NQ: ASND )

151.17 +2.73 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 109.45 110.72 108.05 110.58 150,523 +1.49(+1.37%)
Oct 30, 2019 109.30 109.56 107.75 109.09 133,837 +0.09(+0.08%)
Oct 29, 2019 105.41 109.98 104.55 109.00 178,107 +3.91(+3.72%)
Oct 28, 2019 103.91 105.36 103.16 105.09 109,954 +1.63(+1.58%)
Oct 25, 2019 104.82 106.81 103.36 103.46 260,700 -1.73(-1.64%)
Oct 24, 2019 105.83 107.66 105.10 105.19 588,076 -0.41(-0.39%)
Oct 23, 2019 107.03 108.84 104.98 105.60 268,824 -1.42(-1.33%)
Oct 22, 2019 103.94 109.64 103.09 107.02 259,920 +3.66(+3.54%)
Oct 21, 2019 98.89 104.28 97.89 103.36 258,336 +4.47(+4.52%)
Oct 18, 2019 100.00 100.00 97.84 98.89 125,800 -1.19(-1.19%)
Oct 17, 2019 101.12 102.80 98.89 100.08 140,420 -1.00(-0.99%)
Oct 16, 2019 101.51 101.54 99.73 101.08 119,962 +0.36(+0.36%)
Oct 15, 2019 94.89 101.89 94.89 100.72 206,491 +6.11(+6.46%)
Oct 14, 2019 94.76 95.36 93.11 94.61 180,958 -0.48(-0.50%)
Oct 11, 2019 91.96 96.53 91.96 95.09 309,500 +2.76(+2.99%)
Oct 10, 2019 91.56 92.45 90.92 92.33 240,832 +0.88(+0.96%)
Oct 09, 2019 92.86 92.86 90.89 91.45 173,315 -1.09(-1.18%)
Oct 08, 2019 93.29 93.29 90.06 92.54 174,247 -1.86(-1.97%)
Oct 07, 2019 96.24 97.38 94.01 94.40 76,135 -2.28(-2.36%)
Oct 04, 2019 95.02 97.23 93.56 96.68 187,200 +1.60(+1.68%)
Oct 03, 2019 94.62 96.50 93.26 95.08 215,838 +0.68(+0.72%)
Oct 02, 2019 93.95 97.44 91.74 94.40 258,036 -0.02(-0.02%)
Oct 01, 2019 97.26 98.76 93.38 94.42 296,687 -1.90(-1.97%)
Sep 30, 2019 96.98 96.98 93.04 96.32 194,683 +0.13(+0.14%)
Sep 27, 2019 96.06 99.82 95.84 96.19 316,300 +0.39(+0.41%)
Sep 26, 2019 101.53 103.15 95.73 95.80 258,594 -6.68(-6.52%)
Sep 25, 2019 105.73 107.50 102.09 102.48 201,816 -4.52(-4.22%)
Sep 24, 2019 108.30 108.70 105.35 107.00 155,849 -0.97(-0.90%)
Sep 23, 2019 109.20 110.95 106.61 107.97 173,283 -1.52(-1.39%)
Sep 20, 2019 107.85 109.88 106.62 109.49 251,300 +1.80(+1.67%)
Sep 19, 2019 103.63 109.70 102.38 107.69 248,750 +4.33(+4.19%)
Sep 18, 2019 102.07 103.43 100.74 103.36 219,120 +0.00(+0.00%)
Sep 17, 2019 104.09 106.40 103.18 103.36 148,131 -1.62(-1.54%)
Sep 16, 2019 103.80 107.85 102.25 104.98 181,075 +1.26(+1.21%)
Sep 13, 2019 103.73 105.00 101.52 103.72 215,600 -0.85(-0.81%)
Sep 12, 2019 104.98 105.87 101.13 104.57 233,815 -0.72(-0.68%)
Sep 11, 2019 104.74 106.57 100.97 105.29 307,047 -0.02(-0.02%)
Sep 10, 2019 106.01 106.01 100.18 105.31 403,204 -0.87(-0.82%)
Sep 09, 2019 111.11 113.38 106.03 106.18 165,492 -5.57(-4.98%)
Sep 06, 2019 110.75 112.06 110.21 111.75 179,700 +0.75(+0.68%)
Sep 05, 2019 109.43 111.04 106.78 111.00 176,754 +2.38(+2.19%)
Sep 04, 2019 109.12 109.38 105.31 108.62 173,748 +0.69(+0.64%)
Sep 03, 2019 112.09 114.00 105.09 107.93 385,948 -4.10(-3.66%)
Aug 30, 2019 111.35 112.77 109.86 112.03 88,900 +0.87(+0.78%)
Aug 29, 2019 115.99 115.99 110.00 111.16 167,650 -0.54(-0.48%)
Aug 28, 2019 111.16 111.87 108.08 111.70 192,019 -0.80(-0.71%)
Aug 27, 2019 115.59 116.45 111.03 112.50 193,151 -2.21(-1.93%)
Aug 26, 2019 113.49 114.76 111.77 114.71 120,424 +2.43(+2.16%)
Aug 23, 2019 115.90 116.77 112.08 112.28 113,800 -3.56(-3.07%)
Aug 22, 2019 116.52 116.61 113.95 115.84 177,652 -0.36(-0.31%)
Aug 21, 2019 116.31 121.90 114.92 116.20 633,504 +0.68(+0.59%)
Aug 20, 2019 115.90 115.90 113.70 115.52 229,637 -0.17(-0.15%)
Aug 19, 2019 115.88 116.48 113.31 115.69 252,504 +1.25(+1.09%)
Aug 16, 2019 114.50 116.30 114.13 114.44 106,600 -0.37(-0.32%)
Aug 15, 2019 114.87 116.00 112.70 114.81 116,287 +0.38(+0.33%)
Aug 14, 2019 113.93 115.59 113.11 114.43 166,244 -0.53(-0.46%)
Aug 13, 2019 114.74 116.97 114.73 114.96 115,766 +0.81(+0.71%)
Aug 12, 2019 113.89 115.36 113.19 114.15 179,584 -0.69(-0.60%)
Aug 09, 2019 114.83 116.22 113.46 114.84 136,900 -0.64(-0.55%)
Aug 08, 2019 115.29 116.32 113.84 115.48 103,172 +1.38(+1.21%)
Aug 07, 2019 111.41 115.42 110.97 114.10 116,032 +1.87(+1.67%)
Aug 06, 2019 110.00 112.63 107.20 112.23 153,445 +3.11(+2.85%)
Aug 05, 2019 114.80 117.05 108.24 109.12 661,744 -7.23(-6.21%)
Aug 02, 2019 115.02 117.51 113.83 116.35 364,100 +0.99(+0.86%)
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.