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 (%)
May 31, 2017 23.90 25.00 23.53 23.85 39,290 -0.25(-1.04%)
May 30, 2017 23.81 25.31 23.01 24.10 51,537 -0.13(-0.54%)
May 26, 2017 24.41 26.55 23.68 24.23 49,502 -0.80(-3.20%)
May 25, 2017 25.59 26.14 24.18 25.03 9,365 -0.32(-1.26%)
May 24, 2017 24.55 26.01 23.35 25.35 31,087 -0.06(-0.24%)
May 23, 2017 26.15 27.96 24.79 25.41 92,555 -0.64(-2.46%)
May 22, 2017 27.01 27.15 25.02 26.05 83,196 -1.45(-5.27%)
May 19, 2017 28.52 28.52 27.05 27.50 29,952 -0.44(-1.57%)
May 18, 2017 27.90 28.43 27.59 27.94 10,261 -0.41(-1.45%)
May 17, 2017 27.75 28.58 27.75 28.35 15,800 +0.02(+0.07%)
May 16, 2017 27.50 28.68 27.50 28.33 46,146 +0.54(+1.94%)
May 15, 2017 27.22 28.89 27.22 27.79 29,840 -0.36(-1.28%)
May 12, 2017 28.00 29.87 27.50 28.15 19,735 +0.25(+0.90%)
May 11, 2017 27.78 28.11 27.48 27.90 15,677 +0.21(+0.76%)
May 10, 2017 27.51 28.02 27.00 27.69 47,315 +0.04(+0.14%)
May 09, 2017 28.13 28.29 27.01 27.65 16,974 -0.35(-1.25%)
May 08, 2017 28.07 28.74 27.90 28.00 28,183 -0.15(-0.53%)
May 05, 2017 28.28 28.55 27.84 28.15 17,340 -0.10(-0.35%)
May 04, 2017 28.71 28.75 28.02 28.25 9,177 -0.30(-1.05%)
May 03, 2017 28.83 28.83 28.28 28.55 9,435 -0.08(-0.28%)
May 02, 2017 28.39 28.78 28.07 28.63 25,513 -0.15(-0.52%)
May 01, 2017 29.03 29.56 28.11 28.78 24,093 -0.74(-2.51%)
Apr 28, 2017 28.71 29.77 28.71 29.52 25,947 +0.58(+2.00%)
Apr 27, 2017 29.77 31.86 28.78 28.94 20,440 -0.89(-2.98%)
Apr 26, 2017 28.33 29.83 28.14 29.83 25,283 +1.79(+6.38%)
Apr 25, 2017 27.97 28.53 27.77 28.04 20,788 +0.27(+0.97%)
Apr 24, 2017 27.79 28.13 26.94 27.77 15,712 -0.27(-0.96%)
Apr 21, 2017 27.77 28.28 27.51 28.04 7,175 +0.37(+1.34%)
Apr 20, 2017 27.89 28.07 26.67 27.67 8,883 -0.17(-0.61%)
Apr 19, 2017 27.48 27.84 27.32 27.84 6,424 +0.21(+0.76%)
Apr 18, 2017 27.78 28.04 27.58 27.63 3,666 +0.16(+0.58%)
Apr 17, 2017 27.63 27.90 26.55 27.47 24,131 -0.44(-1.58%)
Apr 13, 2017 27.70 27.99 27.58 27.91 11,367 +0.37(+1.34%)
Apr 12, 2017 27.65 27.98 27.11 27.54 55,904 +0.06(+0.22%)
Apr 11, 2017 27.58 27.87 26.95 27.48 55,690 +0.07(+0.26%)
Apr 10, 2017 27.01 27.92 26.89 27.41 18,096 +0.01(+0.04%)
Apr 07, 2017 27.27 28.29 27.01 27.40 26,137 -0.25(-0.90%)
Apr 06, 2017 27.87 28.38 26.69 27.65 21,870 -0.21(-0.75%)
Apr 05, 2017 28.69 28.69 26.83 27.86 37,680 -0.57(-2.00%)
Apr 04, 2017 27.64 29.11 26.54 28.43 59,622 +0.70(+2.52%)
Apr 03, 2017 25.48 28.29 25.48 27.73 48,796 -0.27(-0.96%)
Mar 31, 2017 26.56 28.70 26.56 28.00 61,603 +0.90(+3.32%)
Mar 30, 2017 27.06 27.14 26.66 27.10 41,347 +0.08(+0.30%)
Mar 29, 2017 27.49 28.52 26.66 27.02 81,571 -0.47(-1.71%)
Mar 28, 2017 27.50 27.87 26.64 27.49 43,905 +0.04(+0.15%)
Mar 27, 2017 27.50 28.46 26.86 27.45 97,865 -0.82(-2.90%)
Mar 24, 2017 29.37 29.58 28.03 28.27 23,025 -0.93(-3.18%)
Mar 23, 2017 29.49 29.92 28.71 29.20 20,222 +0.00(+0.00%)
Mar 22, 2017 28.70 29.29 28.23 29.20 19,107 +0.43(+1.49%)
Mar 21, 2017 29.64 29.94 28.73 28.77 32,640 -0.75(-2.54%)
Mar 20, 2017 29.48 30.00 29.36 29.52 23,818 -0.16(-0.54%)
Mar 17, 2017 29.01 29.96 29.01 29.68 10,714 +0.63(+2.17%)
Mar 16, 2017 29.17 30.00 29.05 29.05 13,710 -0.32(-1.09%)
Mar 15, 2017 28.48 29.60 28.42 29.37 18,736 +0.83(+2.91%)
Mar 14, 2017 29.30 29.58 28.41 28.54 34,691 -0.76(-2.59%)
Mar 13, 2017 29.13 29.70 28.75 29.30 73,951 -0.19(-0.64%)
Mar 10, 2017 29.71 29.97 29.08 29.49 70,260 -0.04(-0.14%)
Mar 09, 2017 29.41 30.17 29.13 29.53 74,216 -0.17(-0.57%)
Mar 08, 2017 29.48 29.98 29.12 29.70 22,905 +0.42(+1.43%)
Mar 07, 2017 29.62 29.98 29.03 29.28 21,950 -0.11(-0.37%)
Mar 06, 2017 29.51 30.00 29.11 29.39 27,784 -0.35(-1.18%)
Mar 03, 2017 30.00 30.47 29.51 29.74 28,231 -0.18(-0.60%)
Mar 02, 2017 29.42 30.57 29.42 29.92 120,618 +0.37(+1.25%)
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.