Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendis Pharma ADR (NQ: ASND )

135.90 -1.03 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 137.00 139.81 133.39 135.90 226,133 -1.03(-0.75%)
Apr 25, 2024 140.59 140.84 136.19 136.93 376,771 -6.25(-4.37%)
Apr 24, 2024 144.00 146.40 141.01 143.18 244,223 -1.65(-1.14%)
Apr 23, 2024 143.30 147.45 143.30 144.83 220,120 +2.73(+1.92%)
Apr 22, 2024 140.48 144.33 140.41 142.10 245,698 +1.93(+1.38%)
Apr 19, 2024 141.39 144.41 137.78 140.17 280,701 -0.72(-0.51%)
Apr 18, 2024 143.00 143.67 140.23 140.89 222,169 -1.28(-0.90%)
Apr 17, 2024 142.80 144.25 140.72 142.17 299,396 +0.67(+0.47%)
Apr 16, 2024 144.53 148.10 141.05 141.50 367,491 -3.73(-2.57%)
Apr 15, 2024 145.64 150.19 145.00 145.23 379,111 -0.81(-0.55%)
Apr 12, 2024 151.14 152.53 144.36 146.04 318,762 -5.00(-3.31%)
Apr 11, 2024 153.85 154.41 150.91 151.04 402,490 -1.54(-1.01%)
Apr 10, 2024 151.50 156.84 151.50 152.58 431,190 -1.09(-0.71%)
Apr 09, 2024 149.74 153.81 148.30 153.67 572,916 +4.79(+3.22%)
Apr 08, 2024 150.97 150.97 147.56 148.88 164,516 -1.00(-0.67%)
Apr 05, 2024 147.93 150.62 145.44 149.88 156,146 +2.23(+1.51%)
Apr 04, 2024 150.99 152.55 146.57 147.65 211,322 -1.85(-1.24%)
Apr 03, 2024 146.45 150.00 144.02 149.50 235,891 +3.21(+2.19%)
Apr 02, 2024 150.50 152.81 146.26 146.29 331,842 -5.69(-3.74%)
Apr 01, 2024 151.07 153.85 149.29 151.98 330,501 +0.81(+0.54%)
Mar 28, 2024 149.15 151.59 144.66 151.17 295,863 +2.73(+1.84%)
Mar 27, 2024 150.16 150.65 146.93 148.44 243,699 -1.52(-1.01%)
Mar 26, 2024 145.56 150.79 144.85 149.96 313,634 +5.50(+3.81%)
Mar 25, 2024 145.73 147.10 144.05 144.46 153,635 -0.56(-0.39%)
Mar 22, 2024 147.03 147.99 144.22 145.02 180,562 -1.17(-0.80%)
Mar 21, 2024 145.10 148.47 144.75 146.19 341,447 +1.96(+1.36%)
Mar 20, 2024 144.84 146.31 143.20 144.23 284,102 -1.14(-0.78%)
Mar 19, 2024 146.02 147.00 144.00 145.37 619,669 -1.69(-1.15%)
Mar 18, 2024 149.99 150.72 146.77 147.06 192,048 -1.64(-1.10%)
Mar 15, 2024 152.06 152.06 147.45 148.70 384,538 -1.19(-0.79%)
Mar 14, 2024 154.00 154.85 149.08 149.89 233,980 -4.08(-2.65%)
Mar 13, 2024 153.47 154.40 150.13 153.97 229,617 +0.17(+0.11%)
Mar 12, 2024 149.20 155.00 149.20 153.80 300,772 +5.63(+3.80%)
Mar 11, 2024 147.15 149.24 146.74 148.17 156,964 +1.55(+1.06%)
Mar 08, 2024 146.28 148.84 144.75 146.62 196,494 +0.34(+0.23%)
Mar 07, 2024 146.40 148.99 145.92 146.28 203,948 +0.26(+0.18%)
Mar 06, 2024 152.50 152.50 143.89 146.02 232,021 -4.53(-3.01%)
Mar 05, 2024 147.35 151.57 146.07 150.55 363,591 +2.56(+1.73%)
Mar 04, 2024 153.99 153.99 146.88 147.99 321,778 -4.48(-2.94%)
Mar 01, 2024 148.05 154.75 147.58 152.47 552,426 +4.71(+3.19%)
Feb 29, 2024 145.11 148.48 142.01 147.76 579,756 +0.83(+0.56%)
Feb 28, 2024 154.19 155.27 146.37 146.93 563,642 -8.41(-5.41%)
Feb 27, 2024 158.06 158.06 153.00 155.34 329,491 -2.20(-1.40%)
Feb 26, 2024 158.20 161.00 156.79 157.54 312,015 -1.86(-1.17%)
Feb 23, 2024 158.62 160.21 157.43 159.40 243,711 +1.20(+0.76%)
Feb 22, 2024 157.12 160.05 156.16 158.20 361,104 +1.06(+0.67%)
Feb 21, 2024 154.58 158.13 153.93 157.14 351,165 +0.38(+0.24%)
Feb 20, 2024 154.51 157.22 153.27 156.76 352,751 +0.37(+0.24%)
Feb 16, 2024 145.10 156.44 145.10 156.39 507,358 +9.19(+6.24%)
Feb 15, 2024 146.13 149.93 145.02 147.20 452,281 +0.59(+0.40%)
Feb 14, 2024 145.31 148.76 142.72 146.61 441,037 +3.26(+2.27%)
Feb 13, 2024 140.57 146.73 140.57 143.35 623,202 -1.24(-0.86%)
Feb 12, 2024 140.56 144.74 138.50 144.59 433,338 +2.84(+2.00%)
Feb 09, 2024 140.27 143.48 139.84 141.75 440,263 +2.50(+1.80%)
Feb 08, 2024 140.82 143.90 137.02 139.25 526,508 -0.04(-0.03%)
Feb 07, 2024 141.94 142.16 138.91 139.29 657,247 -1.55(-1.10%)
Feb 06, 2024 143.64 144.95 140.27 140.84 363,902 -2.25(-1.57%)
Feb 05, 2024 139.77 143.64 136.79 143.09 469,232 +3.32(+2.38%)
Feb 02, 2024 139.43 143.76 139.40 139.77 465,885 -1.86(-1.31%)
Feb 01, 2024 130.60 141.81 129.25 141.63 636,543 +11.70(+9.00%)
Jan 31, 2024 129.16 132.86 127.95 129.93 747,091 +0.73(+0.57%)
Jan 30, 2024 133.53 133.53 129.16 129.20 291,772 -5.19(-3.86%)
Jan 29, 2024 132.61 135.35 131.38 134.39 212,870 +1.93(+1.46%)
Jan 26, 2024 132.10 134.65 131.00 132.46 376,190 +0.71(+0.54%)
Jan 25, 2024 135.09 135.19 131.01 131.75 285,784 -2.37(-1.77%)
Jan 24, 2024 137.28 137.56 133.77 134.12 316,300 -2.38(-1.74%)
Jan 23, 2024 134.63 137.08 132.36 136.50 321,201 +2.34(+1.74%)
Jan 22, 2024 131.80 135.58 131.25 134.16 330,190 +2.14(+1.62%)
Jan 19, 2024 132.86 133.00 130.26 132.02 550,966 -0.96(-0.72%)
Jan 18, 2024 132.61 133.98 129.54 132.98 391,199 +0.58(+0.44%)
Jan 17, 2024 132.16 133.81 130.72 132.40 1,291,365 -1.10(-0.82%)
Jan 16, 2024 130.85 134.16 128.68 133.50 652,527 +2.27(+1.73%)
Jan 12, 2024 135.82 138.50 131.00 131.23 368,306 -4.20(-3.10%)
Jan 11, 2024 136.85 138.10 134.60 135.43 250,514 -1.47(-1.07%)
Jan 10, 2024 137.16 138.38 135.56 136.90 360,450 -0.20(-0.15%)
Jan 09, 2024 138.24 140.00 135.35 137.10 365,539 -1.14(-0.82%)
Jan 08, 2024 131.00 139.06 127.70 138.24 450,829 +8.52(+6.57%)
Jan 05, 2024 122.60 130.47 119.03 129.72 382,696 +5.89(+4.76%)
Jan 04, 2024 123.53 125.76 122.76 123.83 431,677 +0.38(+0.31%)
Jan 03, 2024 125.88 127.05 122.61 123.45 284,563 -4.08(-3.20%)
Jan 02, 2024 123.55 128.57 123.07 127.53 294,950 +1.58(+1.25%)
Dec 29, 2023 127.34 128.00 125.76 125.95 191,968 -1.41(-1.11%)
Dec 28, 2023 126.86 128.98 125.13 127.36 416,650 +0.26(+0.20%)
Dec 27, 2023 127.80 129.43 126.23 127.10 329,067 -0.02(-0.02%)
Dec 26, 2023 125.22 127.30 123.66 127.12 444,499 +2.57(+2.06%)
Dec 22, 2023 122.04 126.00 121.40 124.55 588,144 +2.75(+2.26%)
Dec 21, 2023 122.01 123.31 119.82 121.80 198,003 +0.64(+0.53%)
Dec 20, 2023 125.35 125.35 120.93 121.16 516,727 -2.07(-1.68%)
Dec 19, 2023 122.09 123.79 119.72 123.23 448,392 +2.34(+1.94%)
Dec 18, 2023 121.74 122.99 118.07 120.89 1,032,635 -0.08(-0.07%)
Dec 15, 2023 121.17 123.00 120.03 120.97 1,138,118 +0.86(+0.72%)
Dec 14, 2023 117.69 122.11 117.32 120.11 1,498,332 +2.42(+2.06%)
Dec 13, 2023 110.24 118.23 109.96 117.69 1,317,534 +7.50(+6.81%)
Dec 12, 2023 107.70 111.19 105.52 110.19 1,123,224 +1.61(+1.48%)
Dec 11, 2023 107.81 108.98 101.43 108.58 1,814,607 +0.89(+0.83%)
Dec 08, 2023 107.67 111.41 106.49 107.69 1,471,632 -1.11(-1.02%)
Dec 07, 2023 106.75 109.47 105.57 108.80 1,126,151 +2.30(+2.16%)
Dec 06, 2023 106.64 108.55 105.00 106.50 879,054 +0.88(+0.83%)
Dec 05, 2023 104.49 106.71 103.47 105.62 938,010 +0.58(+0.55%)
Dec 04, 2023 104.39 106.65 103.01 105.04 740,524 +0.99(+0.95%)
Dec 01, 2023 101.00 104.05 99.54 104.05 782,112 +3.62(+3.60%)
Nov 30, 2023 97.87 101.98 97.86 100.43 777,111 +3.36(+3.46%)
Nov 29, 2023 91.20 98.41 91.20 97.07 857,604 +6.45(+7.12%)
Nov 28, 2023 91.43 91.78 90.13 90.62 461,352 -0.79(-0.86%)
Nov 27, 2023 91.41 92.70 90.88 91.41 378,048 -0.83(-0.90%)
Nov 24, 2023 93.22 94.25 90.52 92.24 190,954 -0.76(-0.82%)
Nov 22, 2023 93.86 95.00 92.40 93.00 195,495 -0.40(-0.43%)
Nov 21, 2023 94.59 95.66 92.75 93.40 202,565 -0.36(-0.38%)
Nov 20, 2023 94.90 97.00 93.19 93.76 238,937 -1.23(-1.29%)
Nov 17, 2023 94.05 95.17 92.82 94.99 322,348 +1.49(+1.59%)
Nov 16, 2023 93.33 93.99 91.99 93.50 386,678 +0.53(+0.57%)
Nov 15, 2023 94.36 96.00 92.49 92.97 401,781 -1.73(-1.83%)
Nov 14, 2023 90.96 95.62 90.96 94.70 531,539 +5.27(+5.89%)
Nov 13, 2023 88.49 90.49 86.55 89.43 591,247 -0.85(-0.94%)
Nov 10, 2023 92.01 92.78 88.20 90.28 573,377 -1.79(-1.94%)
Nov 09, 2023 96.39 96.95 91.70 92.07 405,342 -2.67(-2.82%)
Nov 08, 2023 94.44 95.61 92.58 94.74 352,371 -1.41(-1.47%)
Nov 07, 2023 93.30 97.85 92.01 96.15 554,514 +1.74(+1.84%)
Nov 06, 2023 94.68 95.82 91.59 94.41 472,210 -0.24(-0.25%)
Nov 03, 2023 89.59 95.23 89.23 94.65 511,392 +5.36(+6.00%)
Nov 02, 2023 91.67 92.33 88.54 89.29 279,954 -1.50(-1.65%)
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.