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 (%)
Dec 31, 2015 17.79 18.32 18.32 18.32 12,300 +0.23(+1.27%)
Dec 30, 2015 17.65 18.20 17.65 18.09 9,379 +0.24(+1.34%)
Dec 29, 2015 17.60 17.95 17.30 17.85 14,354 +0.05(+0.28%)
Dec 28, 2015 17.90 17.96 17.27 17.80 19,409 -0.07(-0.39%)
Dec 24, 2015 17.80 17.87 17.87 17.87 4,400 +0.04(+0.22%)
Dec 23, 2015 17.10 17.88 16.96 17.83 23,263 +0.91(+5.38%)
Dec 22, 2015 16.90 17.37 16.85 16.92 18,132 +0.20(+1.20%)
Dec 21, 2015 17.25 17.59 16.72 16.72 19,862 -0.27(-1.59%)
Dec 18, 2015 17.42 17.70 16.98 16.99 35,936 -0.28(-1.62%)
Dec 17, 2015 17.91 18.20 17.04 17.27 28,255 -0.63(-3.52%)
Dec 16, 2015 18.07 18.07 17.68 17.90 5,619 -0.21(-1.16%)
Dec 15, 2015 17.82 18.16 17.60 18.11 21,392 +0.41(+2.32%)
Dec 14, 2015 17.50 17.94 17.39 17.70 21,172 -0.20(-1.12%)
Dec 11, 2015 16.62 17.90 16.32 17.90 46,793 +1.10(+6.55%)
Dec 10, 2015 16.96 16.96 16.11 16.80 33,419 -0.04(-0.27%)
Dec 09, 2015 16.70 16.90 16.54 16.84 14,683 +0.08(+0.51%)
Dec 08, 2015 16.65 17.09 16.38 16.76 72,276 +0.11(+0.66%)
Dec 07, 2015 17.17 17.68 16.42 16.65 59,647 -0.88(-5.02%)
Dec 04, 2015 17.26 17.80 15.31 17.53 95,463 +0.19(+1.10%)
Dec 03, 2015 17.36 17.90 17.13 17.34 28,281 -0.56(-3.13%)
Dec 02, 2015 17.81 17.97 17.66 17.90 8,532 +0.01(+0.06%)
Dec 01, 2015 18.00 18.00 17.63 17.89 13,500 +0.06(+0.34%)
Nov 30, 2015 18.10 18.20 17.83 17.83 12,617 -0.24(-1.33%)
Nov 27, 2015 17.89 18.19 17.72 18.07 23,321 +0.38(+2.15%)
Nov 25, 2015 17.59 17.69 17.69 17.69 51,900 +0.19(+1.09%)
Nov 24, 2015 17.31 17.74 16.88 17.50 46,251 +0.19(+1.10%)
Nov 23, 2015 16.75 17.70 16.69 17.31 49,183 +0.34(+2.00%)
Nov 20, 2015 16.76 17.06 16.54 16.97 63,250 +0.19(+1.13%)
Nov 19, 2015 17.82 17.82 16.39 16.78 42,506 -0.92(-5.20%)
Nov 18, 2015 17.68 17.94 17.43 17.70 46,265 -0.23(-1.28%)
Nov 17, 2015 17.68 18.17 17.68 17.93 122,887 +0.04(+0.22%)
Nov 16, 2015 17.95 18.32 17.66 17.89 25,235 -0.04(-0.22%)
Nov 13, 2015 17.10 18.29 17.10 17.93 23,214 +0.61(+3.52%)
Nov 12, 2015 18.22 18.56 17.21 17.32 22,233 -1.25(-6.73%)
Nov 11, 2015 18.20 18.98 18.03 18.57 31,678 +0.40(+2.20%)
Nov 10, 2015 17.96 18.48 17.72 18.17 33,263 +0.14(+0.78%)
Nov 09, 2015 17.78 18.13 17.64 18.03 17,791 +0.28(+1.58%)
Nov 06, 2015 17.85 18.15 17.36 17.75 41,258 -0.09(-0.50%)
Nov 05, 2015 17.83 17.95 17.34 17.84 35,023 +0.03(+0.17%)
Nov 04, 2015 17.66 17.91 17.14 17.81 17,717 +0.03(+0.17%)
Nov 03, 2015 18.79 18.79 17.78 17.78 25,445 -0.46(-2.52%)
Nov 02, 2015 18.12 18.90 17.87 18.24 56,077 +0.24(+1.33%)
Oct 30, 2015 17.90 18.28 17.70 18.00 33,687 +0.11(+0.59%)
Oct 29, 2015 17.65 18.16 17.42 17.89 53,251 +0.43(+2.49%)
Oct 28, 2015 17.96 18.11 17.41 17.46 41,536 -0.41(-2.29%)
Oct 27, 2015 17.50 18.24 17.50 17.87 25,967 -0.09(-0.50%)
Oct 26, 2015 18.06 18.49 17.71 17.96 29,647 -0.17(-0.94%)
Oct 23, 2015 18.00 18.21 17.23 18.13 33,491 +0.14(+0.78%)
Oct 22, 2015 17.78 18.00 17.65 17.99 29,412 -0.01(-0.06%)
Oct 21, 2015 17.93 18.03 17.57 18.00 15,731 +0.19(+1.07%)
Oct 20, 2015 17.92 18.00 17.23 17.81 30,610 -0.02(-0.11%)
Oct 19, 2015 17.97 18.00 17.38 17.83 34,315 -0.04(-0.22%)
Oct 16, 2015 18.04 18.04 16.96 17.87 28,242 +0.38(+2.17%)
Oct 15, 2015 16.51 17.61 16.13 17.49 92,959 +0.97(+5.87%)
Oct 14, 2015 16.32 17.13 16.16 16.52 42,103 -0.17(-1.02%)
Oct 13, 2015 16.88 16.97 16.23 16.69 55,095 -0.02(-0.12%)
Oct 12, 2015 17.62 17.62 16.53 16.71 40,903 -0.53(-3.07%)
Oct 09, 2015 16.89 17.40 16.89 17.24 26,015 +0.05(+0.29%)
Oct 08, 2015 17.37 17.40 16.28 17.19 32,447 +0.18(+1.06%)
Oct 07, 2015 16.54 17.54 16.16 17.01 81,124 +0.39(+2.35%)
Oct 06, 2015 16.57 16.70 16.25 16.62 48,573 +0.13(+0.79%)
Oct 05, 2015 16.05 16.61 15.88 16.49 47,707 +0.30(+1.85%)
Oct 02, 2015 16.55 16.67 15.88 16.19 81,124 -0.43(-2.59%)
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.