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, 2016 14.00 14.03 13.58 13.74 212,967 -0.25(-1.79%)
May 27, 2016 13.76 13.99 13.99 13.99 34,600 +0.18(+1.30%)
May 26, 2016 13.96 14.03 13.79 13.81 33,746 -0.11(-0.79%)
May 25, 2016 13.96 14.20 13.90 13.92 28,220 +0.01(+0.07%)
May 24, 2016 14.06 14.19 13.80 13.91 16,821 +0.02(+0.14%)
May 23, 2016 14.00 14.12 13.80 13.89 25,872 -0.22(-1.56%)
May 20, 2016 13.96 14.33 13.74 14.11 41,614 +0.08(+0.57%)
May 19, 2016 14.87 14.15 13.98 14.03 44,931 -0.12(-0.85%)
May 18, 2016 14.67 14.69 13.78 14.15 41,217 -0.57(-3.90%)
May 17, 2016 14.57 14.95 14.57 14.72 10,327 -0.14(-0.98%)
May 16, 2016 14.83 15.00 14.46 14.87 16,859 +0.05(+0.34%)
May 13, 2016 15.20 15.20 14.55 14.82 442,527 -0.18(-1.20%)
May 12, 2016 15.72 15.73 14.01 15.00 114,370 -0.79(-5.00%)
May 11, 2016 15.86 15.86 15.42 15.79 16,272 +0.11(+0.70%)
May 10, 2016 15.80 16.20 15.45 15.68 14,812 -0.19(-1.20%)
May 09, 2016 16.08 16.27 15.40 15.87 22,880 -0.21(-1.31%)
May 06, 2016 16.27 16.32 15.28 16.08 5,077 -0.08(-0.50%)
May 05, 2016 17.32 17.32 16.04 16.16 85,322 -1.15(-6.64%)
May 04, 2016 16.89 17.31 16.64 17.31 133,247 +0.51(+3.04%)
May 03, 2016 16.84 17.32 16.80 16.80 22,707 -0.37(-2.15%)
May 02, 2016 16.78 17.31 16.34 17.17 24,504 +0.30(+1.78%)
Apr 29, 2016 16.96 17.28 16.44 16.87 4,280 -0.12(-0.71%)
Apr 28, 2016 17.13 17.35 16.91 16.99 26,154 -0.28(-1.62%)
Apr 27, 2016 17.41 17.64 17.02 17.27 13,845 -0.32(-1.82%)
Apr 26, 2016 17.74 17.74 17.34 17.59 14,844 -0.11(-0.62%)
Apr 25, 2016 17.58 17.74 17.29 17.70 12,996 +0.18(+1.03%)
Apr 22, 2016 18.05 18.05 17.39 17.52 17,736 -0.21(-1.18%)
Apr 21, 2016 17.33 18.21 17.25 17.73 18,128 +0.56(+3.26%)
Apr 20, 2016 17.80 17.80 17.17 17.17 12,387 -0.58(-3.27%)
Apr 19, 2016 17.81 18.22 17.52 17.75 74,895 +0.02(+0.11%)
Apr 18, 2016 17.52 18.22 17.03 17.73 10,492 +0.19(+1.08%)
Apr 15, 2016 18.19 18.33 17.08 17.54 42,227 -0.85(-4.62%)
Apr 14, 2016 18.19 18.58 18.01 18.39 21,217 +0.22(+1.21%)
Apr 13, 2016 18.49 18.94 18.17 18.17 14,082 -0.24(-1.30%)
Apr 12, 2016 18.62 18.81 18.18 18.41 23,645 +0.07(+0.38%)
Apr 11, 2016 18.45 18.81 18.18 18.34 16,636 -0.07(-0.38%)
Apr 08, 2016 18.60 18.80 18.11 18.41 20,639 +0.26(+1.43%)
Apr 07, 2016 18.79 18.80 17.68 18.15 40,507 -0.70(-3.71%)
Apr 06, 2016 18.48 18.85 18.28 18.85 77,050 +0.42(+2.28%)
Apr 05, 2016 18.74 18.84 18.30 18.43 11,278 -0.20(-1.07%)
Apr 04, 2016 18.70 19.05 18.45 18.63 21,584 -0.10(-0.53%)
Apr 01, 2016 18.31 18.81 18.31 18.73 92,983 +0.18(+0.97%)
Mar 31, 2016 18.70 18.95 18.10 18.55 45,182 -0.19(-1.01%)
Mar 30, 2016 18.17 18.80 18.17 18.74 17,314 +0.71(+3.94%)
Mar 29, 2016 17.92 18.50 17.86 18.03 43,983 +0.02(+0.11%)
Mar 28, 2016 17.63 18.02 17.48 18.01 8,278 +0.44(+2.50%)
Mar 24, 2016 17.69 17.57 17.57 17.57 6,800 -0.34(-1.90%)
Mar 23, 2016 17.92 18.49 17.24 17.91 86,926 -0.09(-0.50%)
Mar 22, 2016 17.75 18.00 17.61 18.00 11,657 +0.04(+0.22%)
Mar 21, 2016 17.86 17.97 17.74 17.96 3,906 +0.30(+1.70%)
Mar 18, 2016 17.39 18.07 17.39 17.66 8,979 -0.10(-0.56%)
Mar 17, 2016 18.56 18.56 17.76 17.76 12,756 -0.54(-2.95%)
Mar 16, 2016 18.03 18.70 17.38 18.30 72,976 +0.16(+0.88%)
Mar 15, 2016 18.22 18.59 17.95 18.14 34,086 -0.27(-1.47%)
Mar 14, 2016 18.31 18.76 17.97 18.41 30,027 +0.23(+1.27%)
Mar 11, 2016 18.05 18.42 17.94 18.18 7,363 +0.05(+0.28%)
Mar 10, 2016 17.96 18.13 17.82 18.13 40,116 +0.25(+1.40%)
Mar 09, 2016 17.93 17.95 17.44 17.88 13,008 -0.12(-0.67%)
Mar 08, 2016 17.72 18.00 17.13 18.00 12,759 -0.08(-0.44%)
Mar 07, 2016 17.75 18.08 17.56 18.08 55,319 +0.28(+1.57%)
Mar 04, 2016 17.27 18.00 16.65 17.80 47,998 +0.44(+2.53%)
Mar 03, 2016 16.62 17.44 16.24 17.36 28,708 +0.37(+2.18%)
Mar 02, 2016 16.85 17.46 15.25 16.99 36,080 -0.03(-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.