Ascendis Pharma ADR (NQ: ASND )

143.82 USD -3.57 (-2.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.90 18.28 17.70 18.00 33,687 +0.11(+0.59%)
Oct 29, 2015 17.65 18.16 17.42 17.89 53,251 +0.44(+2.49%)
Oct 28, 2015 17.96 18.11 17.41 17.46 41,536 -0.41(-2.29%)
Oct 27, 2015 17.50 18.24 17.50 17.87 25,967 -0.09(-0.50%)
Oct 26, 2015 18.06 18.49 17.71 17.96 29,647 -0.17(-0.94%)
Oct 23, 2015 18.00 18.21 17.24 18.13 33,491 +0.14(+0.78%)
Oct 22, 2015 17.78 18.00 17.65 17.99 29,412 -0.01(-0.06%)
Oct 21, 2015 17.93 18.03 17.57 18.00 15,731 +0.19(+1.07%)
Oct 20, 2015 17.92 18.00 17.23 17.81 30,610 -0.02(-0.11%)
Oct 19, 2015 17.97 18.00 17.38 17.83 34,315 -0.04(-0.22%)
Oct 16, 2015 18.04 18.04 16.96 17.87 28,242 +0.38(+2.17%)
Oct 15, 2015 16.51 17.61 16.13 17.49 92,959 +0.97(+5.87%)
Oct 14, 2015 16.32 17.13 16.16 16.52 42,103 -0.17(-1.02%)
Oct 13, 2015 16.88 16.97 16.23 16.69 55,095 -0.02(-0.12%)
Oct 12, 2015 17.62 17.62 16.53 16.71 40,903 -0.53(-3.07%)
Oct 09, 2015 16.89 17.40 16.89 17.24 26,015 +0.05(+0.29%)
Oct 08, 2015 17.37 17.40 16.28 17.19 32,447 +0.18(+1.06%)
Oct 07, 2015 16.54 17.54 16.16 17.01 81,124 +0.39(+2.35%)
Oct 06, 2015 16.57 16.70 16.25 16.62 48,573 +0.13(+0.79%)
Oct 05, 2015 16.05 16.61 15.88 16.49 47,707 +0.30(+1.85%)
Oct 02, 2015 16.55 16.67 15.88 16.19 81,124 -0.43(-2.59%)
Oct 01, 2015 17.77 17.77 16.41 16.62 74,756 -1.08(-6.10%)
Sep 30, 2015 17.00 17.94 16.83 17.70 106,634 +0.57(+3.33%)
Sep 29, 2015 16.40 17.72 16.02 17.13 82,774 +0.25(+1.48%)
Sep 28, 2015 16.76 17.06 16.15 16.88 60,046 +0.01(+0.06%)
Sep 25, 2015 18.99 19.24 16.47 16.87 62,774 -2.11(-11.12%)
Sep 24, 2015 19.31 19.45 18.58 18.98 18,542 -0.25(-1.30%)
Sep 23, 2015 19.63 19.68 19.01 19.23 23,385 -0.41(-2.09%)
Sep 22, 2015 19.23 19.90 19.23 19.64 51,220 -0.10(-0.51%)
Sep 21, 2015 20.00 20.09 19.18 19.74 66,709 -0.26(-1.30%)
Sep 18, 2015 18.99 20.00 18.99 20.00 74,594 +0.04(+0.20%)
Sep 17, 2015 20.00 20.26 19.38 19.96 55,380 +0.09(+0.45%)
Sep 16, 2015 19.36 19.99 19.36 19.87 70,369 +0.14(+0.71%)
Sep 15, 2015 19.93 20.32 19.40 19.73 103,356 -0.24(-1.20%)
Sep 14, 2015 20.50 20.54 19.68 19.97 120,495 -0.63(-3.06%)
Sep 11, 2015 20.56 20.73 19.65 20.60 87,910 +0.05(+0.24%)
Sep 10, 2015 19.49 20.61 18.79 20.55 18,468 +0.94(+4.79%)
Sep 09, 2015 19.75 20.34 18.80 19.61 100,885 -0.18(-0.91%)
Sep 08, 2015 20.03 20.68 19.34 19.79 37,191 +0.02(+0.12%)
Sep 04, 2015 19.80 19.77 19.77 19.77 60,400 +0.61(+3.16%)
Sep 03, 2015 19.58 20.50 18.58 19.16 79,968 -0.74(-3.72%)
Sep 02, 2015 20.00 20.00 18.78 19.90 40,263 +0.59(+3.06%)
Sep 01, 2015 18.21 19.70 17.55 19.31 157,843 +0.17(+0.89%)
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 18.17 16.42 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%)
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.