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 (%)
Mar 29, 2018 65.40 65.40 65.40 0 +1.98(+3.12%)
Mar 28, 2018 60.25 63.74 59.76 63.42 430,305 +0.26(+0.41%)
Mar 27, 2018 64.14 64.80 59.18 63.16 103,831 -1.15(-1.79%)
Mar 26, 2018 65.09 65.09 61.53 64.31 114,175 -0.01(-0.02%)
Mar 23, 2018 64.70 65.96 63.09 64.32 78,240 -0.22(-0.34%)
Mar 22, 2018 64.96 66.39 63.52 64.54 139,418 -1.50(-2.27%)
Mar 21, 2018 64.86 66.70 64.74 66.04 205,771 +1.94(+3.03%)
Mar 20, 2018 63.22 65.79 62.54 64.10 240,045 +1.10(+1.75%)
Mar 19, 2018 63.17 67.72 62.71 63.00 170,555 -0.80(-1.25%)
Mar 16, 2018 67.02 67.02 63.49 63.80 149,112 -3.15(-4.71%)
Mar 15, 2018 67.26 67.38 63.27 66.95 61,795 +0.33(+0.50%)
Mar 14, 2018 67.09 67.66 65.17 66.62 83,654 -0.34(-0.51%)
Mar 13, 2018 68.00 68.00 66.71 66.96 66,594 -1.08(-1.59%)
Mar 12, 2018 68.16 68.48 66.81 68.04 66,686 +0.20(+0.29%)
Mar 09, 2018 68.28 69.00 66.58 67.84 121,383 -0.09(-0.13%)
Mar 08, 2018 67.55 67.98 63.18 67.93 60,248 +0.70(+1.04%)
Mar 07, 2018 66.05 67.90 65.42 67.23 210,165 +1.28(+1.94%)
Mar 06, 2018 67.90 68.34 65.35 65.95 403,807 -1.90(-2.80%)
Mar 05, 2018 66.10 69.00 66.10 67.85 527,644 +1.86(+2.82%)
Mar 02, 2018 63.74 66.51 62.96 65.99 438,067 +2.34(+3.68%)
Mar 01, 2018 62.17 64.76 59.02 63.65 123,150 +1.46(+2.35%)
Feb 28, 2018 62.90 62.90 58.63 62.19 111,797 -0.16(-0.26%)
Feb 27, 2018 63.12 63.12 60.98 62.35 206,872 -0.51(-0.81%)
Feb 26, 2018 61.37 63.69 60.36 62.86 187,701 +1.49(+2.43%)
Feb 23, 2018 59.55 61.49 59.14 61.37 214,979 +1.94(+3.26%)
Feb 22, 2018 60.99 63.00 58.40 59.43 1,757,189 +1.43(+2.47%)
Feb 21, 2018 56.34 58.38 54.16 58.00 322,419 -1.00(-1.69%)
Feb 20, 2018 56.26 59.11 52.02 59.00 101,982 +3.19(+5.72%)
Feb 16, 2018 55.81 55.81 55.81 0 +0.02(+0.04%)
Feb 15, 2018 56.74 56.74 55.44 55.79 341,236 -0.21(-0.38%)
Feb 14, 2018 51.64 56.99 51.22 56.00 358,612 +4.63(+9.01%)
Feb 13, 2018 51.30 53.38 50.58 51.37 41,210 -0.15(-0.29%)
Feb 12, 2018 50.80 52.23 49.49 51.52 59,074 +1.42(+2.83%)
Feb 09, 2018 51.10 51.35 48.72 50.10 334,331 -0.94(-1.84%)
Feb 08, 2018 50.99 52.24 49.88 51.04 97,786 -0.28(-0.55%)
Feb 07, 2018 48.76 51.40 48.76 51.32 69,391 +2.72(+5.60%)
Feb 06, 2018 48.00 50.24 48.00 48.60 204,646 -0.63(-1.28%)
Feb 05, 2018 49.30 50.96 48.01 49.23 69,136 -0.56(-1.12%)
Feb 02, 2018 50.25 50.97 49.08 49.79 81,486 -0.49(-0.97%)
Feb 01, 2018 50.48 50.69 49.58 50.28 131,878 -0.69(-1.35%)
Jan 31, 2018 51.55 52.37 50.80 50.97 194,667 -0.53(-1.03%)
Jan 30, 2018 53.25 53.25 51.48 51.50 220,308 -2.17(-4.04%)
Jan 29, 2018 53.16 54.90 53.02 53.67 99,679 +0.03(+0.06%)
Jan 26, 2018 51.88 54.99 51.84 53.64 207,639 +2.16(+4.20%)
Jan 25, 2018 54.99 55.00 50.87 51.48 209,984 -2.69(-4.97%)
Jan 24, 2018 54.08 54.95 53.58 54.17 462,225 +0.04(+0.07%)
Jan 23, 2018 53.81 54.38 53.66 54.13 177,977 +0.44(+0.82%)
Jan 22, 2018 51.75 54.00 51.75 53.69 149,864 +2.16(+4.19%)
Jan 19, 2018 50.24 51.58 50.24 51.53 170,728 +1.29(+2.57%)
Jan 18, 2018 50.10 50.56 49.75 50.24 127,663 +0.33(+0.66%)
Jan 17, 2018 48.07 50.36 47.80 49.91 275,728 +2.31(+4.85%)
Jan 16, 2018 47.00 47.87 46.25 47.60 276,154 +1.02(+2.19%)
Jan 12, 2018 46.58 46.58 46.58 0 +0.95(+2.08%)
Jan 11, 2018 45.78 46.60 44.88 45.63 100,153 -0.36(-0.78%)
Jan 10, 2018 45.99 152,212 -0.01(-0.02%)
Jan 09, 2018 40.83 47.71 40.83 46.00 245,948 +5.46(+13.47%)
Jan 08, 2018 40.11 41.20 39.23 40.54 197,802 +0.62(+1.55%)
Jan 05, 2018 39.02 40.05 38.31 39.92 134,157 +0.94(+2.41%)
Jan 04, 2018 40.14 40.85 38.28 38.98 155,007 -0.89(-2.23%)
Jan 03, 2018 40.09 41.12 39.77 39.87 168,767 +0.07(+0.18%)
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.