Skip to main content

Ascendis Pharma ADR (NQ: ASND )

146.99 -1.45 (-0.98%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.43 19.71 18.38 19.14 54,678 -0.03(-0.16%)
Aug 28, 2015 19.90 20.40 18.80 19.17 153,959 -0.88(-4.39%)
Aug 27, 2015 20.93 22.38 19.69 20.05 137,138 -0.81(-3.88%)
Aug 26, 2015 20.07 21.31 18.88 20.86 174,844 +1.25(+6.37%)
Aug 25, 2015 18.34 20.98 17.75 19.61 106,082 +1.64(+9.13%)
Aug 24, 2015 17.90 18.00 16.10 17.97 123,859 -0.26(-1.43%)
Aug 21, 2015 17.58 18.31 17.34 18.23 63,201 +0.42(+2.36%)
Aug 20, 2015 17.60 17.97 17.27 17.81 80,312 -0.16(-0.89%)
Aug 19, 2015 17.80 18.30 16.88 17.97 48,917 +0.00(+0.00%)
Aug 18, 2015 17.34 18.18 16.43 17.97 60,385 +1.01(+5.96%)
Aug 17, 2015 16.99 17.38 16.25 16.96 91,932 -0.06(-0.35%)
Aug 14, 2015 17.16 17.22 16.04 17.02 112,532 -0.57(-3.24%)
Aug 13, 2015 19.86 20.47 17.50 17.59 207,692 -2.12(-10.76%)
Aug 12, 2015 20.41 20.41 19.47 19.71 68,718 -0.90(-4.37%)
Aug 11, 2015 20.10 21.15 19.77 20.61 64,612 +0.36(+1.78%)
Aug 10, 2015 19.41 20.37 19.34 20.25 42,195 +0.91(+4.71%)
Aug 07, 2015 19.08 19.88 19.08 19.34 26,733 +0.20(+1.04%)
Aug 06, 2015 19.05 19.58 18.25 19.14 51,962 -0.04(-0.21%)
Aug 05, 2015 19.57 19.95 19.09 19.18 24,978 -0.57(-2.89%)
Aug 04, 2015 19.48 20.20 19.37 19.75 96,673 +0.17(+0.87%)
Aug 03, 2015 19.90 20.11 19.05 19.58 58,178 -0.45(-2.25%)
Jul 31, 2015 21.38 21.39 19.75 20.03 88,925 -0.84(-4.02%)
Jul 30, 2015 23.81 23.81 19.25 20.87 278,485 +0.94(+4.72%)
Jul 29, 2015 20.29 20.29 18.98 19.93 57,542 -0.34(-1.68%)
Jul 28, 2015 19.88 20.99 19.45 20.27 107,177 +0.33(+1.65%)
Jul 27, 2015 21.19 21.19 19.45 19.94 265,529 -1.20(-5.68%)
Jul 24, 2015 21.37 21.75 21.00 21.14 107,745 -0.14(-0.66%)
Jul 23, 2015 21.28 21.79 21.00 21.28 293,450 +0.06(+0.28%)
Jul 22, 2015 20.93 21.49 20.68 21.22 72,876 +0.22(+1.05%)
Jul 21, 2015 21.41 21.41 20.46 21.00 46,016 -0.43(-2.01%)
Jul 20, 2015 21.31 21.51 20.41 21.43 33,750 +0.08(+0.37%)
Jul 17, 2015 21.70 21.90 21.00 21.35 104,568 -0.11(-0.51%)
Jul 16, 2015 21.25 22.05 21.16 21.46 340,451 +0.59(+2.83%)
Jul 15, 2015 20.93 20.95 20.36 20.87 135,532 +0.06(+0.29%)
Jul 14, 2015 19.73 21.00 19.73 20.81 162,878 +1.03(+5.21%)
Jul 13, 2015 19.46 20.05 19.17 19.78 91,166 +0.40(+2.06%)
Jul 10, 2015 19.91 20.01 19.12 19.38 47,793 -0.22(-1.12%)
Jul 09, 2015 19.07 19.68 19.07 19.60 84,397 +0.64(+3.38%)
Jul 08, 2015 18.88 19.20 18.18 18.96 84,893 -0.00(-0.03%)
Jul 07, 2015 18.70 19.19 18.70 18.96 28,992 +0.36(+1.91%)
Jul 06, 2015 18.51 18.75 18.44 18.61 70,723 +0.17(+0.92%)
Jul 02, 2015 18.25 18.44 18.44 18.44 111,900 +0.21(+1.12%)
Jul 01, 2015 17.70 18.35 17.70 18.23 95,928 +0.55(+3.14%)
Jun 30, 2015 17.29 17.78 17.21 17.68 37,384 +0.45(+2.61%)
Jun 29, 2015 17.00 17.55 17.00 17.23 36,894 -0.15(-0.86%)
Jun 26, 2015 16.88 17.43 16.88 17.38 18,006 +0.46(+2.72%)
Jun 25, 2015 16.85 17.46 16.85 16.92 19,863 +0.10(+0.59%)
Jun 24, 2015 17.43 17.54 16.82 16.82 57,631 -0.63(-3.61%)
Jun 23, 2015 17.52 17.76 17.16 17.45 13,136 -0.13(-0.74%)
Jun 22, 2015 17.75 18.35 17.48 17.58 56,029 -0.02(-0.11%)
Jun 19, 2015 17.73 17.91 17.17 17.60 49,044 -0.28(-1.57%)
Jun 18, 2015 17.50 18.43 17.46 17.88 69,032 +0.05(+0.28%)
Jun 17, 2015 18.11 18.30 17.60 17.83 103,816 -0.17(-0.94%)
Jun 16, 2015 17.44 18.83 17.34 18.00 79,506 +0.48(+2.74%)
Jun 15, 2015 16.38 18.08 16.37 17.52 54,326 +1.07(+6.50%)
Jun 12, 2015 16.13 16.45 15.89 16.45 23,810 +0.36(+2.24%)
Jun 11, 2015 15.84 16.09 15.73 16.09 22,337 +0.25(+1.61%)
Jun 10, 2015 16.30 16.50 15.77 15.84 61,866 -0.27(-1.71%)
Jun 09, 2015 16.24 16.89 15.73 16.11 160,619 -0.24(-1.47%)
Jun 08, 2015 16.50 16.91 16.18 16.35 87,273 -0.37(-2.21%)
Jun 05, 2015 16.65 17.27 16.10 16.72 85,193 -0.15(-0.89%)
Jun 04, 2015 16.19 16.92 16.15 16.87 60,308 +0.12(+0.72%)
Jun 03, 2015 16.29 16.82 15.75 16.75 78,018 +0.52(+3.20%)
Jun 02, 2015 16.11 16.54 15.08 16.23 84,906 +0.14(+0.87%)
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.