Skip to main content

Ascendis Pharma ADR (NQ: ASND )

145.14 -3.30 (-2.22%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 119.90 124.18 119.80 123.06 780,835 +4.64(+3.92%)
Nov 29, 2022 120.72 120.74 116.62 118.42 147,153 -1.08(-0.90%)
Nov 28, 2022 115.82 120.23 115.50 119.50 358,015 +3.56(+3.07%)
Nov 25, 2022 118.86 120.37 115.30 115.94 193,296 -2.90(-2.44%)
Nov 23, 2022 120.61 122.80 116.07 118.84 461,100 -1.25(-1.04%)
Nov 22, 2022 117.66 120.19 116.63 120.09 199,239 +2.71(+2.31%)
Nov 21, 2022 116.65 119.23 115.73 117.38 244,740 -1.25(-1.05%)
Nov 18, 2022 117.20 121.52 116.21 118.63 427,003 +3.05(+2.64%)
Nov 17, 2022 117.08 117.26 111.74 115.58 381,390 +0.73(+0.64%)
Nov 16, 2022 109.75 115.47 109.01 114.85 562,379 +4.70(+4.27%)
Nov 15, 2022 112.40 113.40 109.11 110.15 682,814 -0.11(-0.10%)
Nov 14, 2022 114.26 118.96 109.02 110.26 1,820,575 -21.71(-16.45%)
Nov 11, 2022 129.76 134.53 128.49 131.97 609,579 +2.67(+2.06%)
Nov 10, 2022 125.79 129.84 123.51 129.30 798,898 +7.07(+5.78%)
Nov 09, 2022 122.10 124.22 121.13 122.23 241,219 -1.68(-1.36%)
Nov 08, 2022 125.00 125.55 122.39 123.91 437,952 -0.84(-0.67%)
Nov 07, 2022 118.49 125.70 118.49 124.75 589,676 +6.01(+5.06%)
Nov 04, 2022 119.55 120.89 115.21 118.74 343,559 -1.04(-0.87%)
Nov 03, 2022 120.19 129.17 118.39 119.78 917,197 +5.84(+5.13%)
Nov 02, 2022 115.06 117.72 112.43 113.94 516,076 -2.77(-2.37%)
Nov 01, 2022 116.78 119.42 114.85 116.71 643,563 +1.71(+1.49%)
Oct 31, 2022 112.29 116.99 108.48 115.00 453,422 +5.00(+4.55%)
Oct 28, 2022 106.05 110.03 103.72 110.00 436,903 +6.24(+6.01%)
Oct 27, 2022 103.95 105.20 100.91 103.76 325,541 +2.15(+2.12%)
Oct 26, 2022 106.99 110.00 101.48 101.61 738,018 -5.29(-4.95%)
Oct 25, 2022 106.75 109.03 105.92 106.90 459,208 +0.04(+0.04%)
Oct 24, 2022 108.52 108.52 103.59 106.86 216,071 -1.64(-1.51%)
Oct 21, 2022 106.69 109.84 105.00 108.50 137,825 +1.79(+1.68%)
Oct 20, 2022 112.38 112.38 106.71 106.71 243,492 -2.29(-2.10%)
Oct 19, 2022 111.32 111.32 108.20 109.00 322,437 -3.19(-2.84%)
Oct 18, 2022 113.99 114.87 110.11 112.19 229,691 +0.13(+0.12%)
Oct 17, 2022 108.40 112.52 106.66 112.06 404,781 +4.73(+4.41%)
Oct 14, 2022 112.68 113.99 107.16 107.33 287,907 -4.94(-4.40%)
Oct 13, 2022 109.43 113.35 107.61 112.27 379,311 +1.37(+1.24%)
Oct 12, 2022 110.90 111.50 106.89 110.90 212,494 +0.90(+0.82%)
Oct 11, 2022 109.33 112.35 105.20 110.00 345,551 -0.42(-0.38%)
Oct 10, 2022 113.96 113.96 109.61 110.42 416,221 -2.58(-2.28%)
Oct 07, 2022 115.73 117.82 112.02 113.00 541,609 -2.90(-2.50%)
Oct 06, 2022 112.53 116.25 109.18 115.90 714,557 +2.44(+2.15%)
Oct 05, 2022 107.80 114.22 106.80 113.46 551,036 +4.87(+4.48%)
Oct 04, 2022 101.81 108.67 101.04 108.59 981,895 +9.17(+9.22%)
Oct 03, 2022 104.75 104.75 97.74 99.42 532,051 -3.84(-3.72%)
Sep 30, 2022 102.28 105.42 102.04 103.26 420,468 +0.64(+0.62%)
Sep 29, 2022 102.84 103.99 99.16 102.62 444,308 -0.67(-0.65%)
Sep 28, 2022 101.27 103.40 99.17 103.29 464,679 +3.15(+3.15%)
Sep 27, 2022 99.42 101.30 97.17 100.14 310,873 +1.49(+1.51%)
Sep 26, 2022 100.11 102.86 97.36 98.65 503,018 -2.00(-1.99%)
Sep 23, 2022 103.07 103.63 97.58 100.65 388,737 -3.23(-3.11%)
Sep 22, 2022 106.54 106.60 99.75 103.88 596,100 -2.13(-2.01%)
Sep 21, 2022 108.35 108.91 105.18 106.01 479,116 -1.56(-1.45%)
Sep 20, 2022 104.98 108.97 102.35 107.57 505,638 +2.31(+2.19%)
Sep 19, 2022 106.41 107.59 103.51 105.26 732,116 -2.07(-1.93%)
Sep 16, 2022 108.33 108.53 105.35 107.33 641,477 -1.96(-1.79%)
Sep 15, 2022 105.58 109.98 105.58 109.29 546,213 +2.68(+2.51%)
Sep 14, 2022 103.65 107.27 101.45 106.61 354,510 +3.91(+3.81%)
Sep 13, 2022 101.23 103.04 100.28 102.70 368,500 -0.91(-0.88%)
Sep 12, 2022 102.16 105.28 100.35 103.61 348,065 +2.23(+2.20%)
Sep 09, 2022 101.84 104.20 100.47 101.38 356,926 +1.00(+1.00%)
Sep 08, 2022 90.13 100.69 90.13 100.38 645,159 +9.43(+10.37%)
Sep 07, 2022 88.33 91.45 88.33 90.95 485,138 +2.84(+3.22%)
Sep 06, 2022 88.05 90.30 86.77 88.11 408,839 -0.33(-0.37%)
Sep 02, 2022 89.80 90.04 87.19 88.44 413,460 -0.65(-0.73%)
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.