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 (%)
Nov 30, 2017 35.92 37.26 35.43 37.10 73,955 +1.19(+3.31%)
Nov 29, 2017 36.50 36.95 35.54 35.91 500,981 -0.56(-1.54%)
Nov 28, 2017 36.38 37.13 35.35 36.47 80,082 +0.32(+0.89%)
Nov 27, 2017 36.90 38.49 35.68 36.15 248,565 -0.66(-1.79%)
Nov 24, 2017 36.60 37.40 36.03 36.81 39,593 -0.30(-0.81%)
Nov 22, 2017 36.57 38.40 36.10 37.11 301,271 +0.62(+1.70%)
Nov 21, 2017 36.45 36.94 35.83 36.49 62,468 +0.36(+1.00%)
Nov 20, 2017 36.67 36.98 34.53 36.13 157,101 -0.81(-2.19%)
Nov 17, 2017 35.02 37.30 35.02 36.94 366,399 +0.19(+0.52%)
Nov 16, 2017 35.29 37.49 35.29 36.75 131,351 +1.72(+4.91%)
Nov 15, 2017 35.21 35.59 33.95 35.03 66,044 -0.47(-1.32%)
Nov 14, 2017 35.36 35.85 34.13 35.50 67,426 -0.04(-0.11%)
Nov 13, 2017 35.83 36.10 33.50 35.54 53,794 -0.59(-1.63%)
Nov 10, 2017 35.23 36.18 34.96 36.13 22,286 +0.76(+2.15%)
Nov 09, 2017 35.68 35.96 34.70 35.37 32,184 -0.50(-1.39%)
Nov 08, 2017 36.21 36.44 35.56 35.87 46,210 -0.41(-1.13%)
Nov 07, 2017 36.24 36.47 35.57 36.28 51,028 +0.05(+0.14%)
Nov 06, 2017 35.26 36.41 35.23 36.23 40,130 +0.87(+2.46%)
Nov 03, 2017 33.76 35.78 33.59 35.36 41,038 +1.40(+4.12%)
Nov 02, 2017 33.80 36.75 33.49 33.96 212,547 +0.40(+1.19%)
Nov 01, 2017 34.05 34.38 33.33 33.56 116,579 -0.42(-1.24%)
Oct 31, 2017 33.00 34.23 31.74 33.98 707,569 +1.05(+3.19%)
Oct 30, 2017 32.00 33.65 31.80 32.93 161,944 +0.95(+2.97%)
Oct 27, 2017 32.32 32.48 31.56 31.98 150,761 -0.27(-0.84%)
Oct 26, 2017 33.22 33.87 32.05 32.25 196,170 -1.11(-3.33%)
Oct 25, 2017 34.44 34.87 32.51 33.36 96,800 -1.26(-3.64%)
Oct 24, 2017 36.02 36.19 33.85 34.62 229,584 -1.27(-3.54%)
Oct 23, 2017 35.07 36.29 35.05 35.89 55,399 +0.82(+2.34%)
Oct 20, 2017 35.80 36.18 35.01 35.07 62,668 -0.76(-2.12%)
Oct 19, 2017 35.71 36.14 35.26 35.83 46,129 -0.07(-0.19%)
Oct 18, 2017 36.31 36.31 35.34 35.90 139,747 -0.19(-0.53%)
Oct 17, 2017 35.90 36.29 35.90 36.09 41,436 +0.14(+0.39%)
Oct 16, 2017 36.25 37.17 35.60 35.95 93,794 -0.41(-1.13%)
Oct 13, 2017 36.76 36.76 35.72 36.36 56,152 -0.24(-0.66%)
Oct 12, 2017 35.23 37.03 35.23 36.60 61,525 -0.05(-0.14%)
Oct 11, 2017 36.34 37.02 35.67 36.65 76,788 +0.51(+1.41%)
Oct 10, 2017 35.76 36.65 35.71 36.14 95,622 +0.31(+0.87%)
Oct 09, 2017 35.59 36.02 35.35 35.83 29,646 +0.04(+0.11%)
Oct 06, 2017 34.90 35.97 34.62 35.79 119,993 +1.19(+3.44%)
Oct 05, 2017 34.81 35.07 33.47 34.60 226,166 -0.21(-0.60%)
Oct 04, 2017 36.76 36.76 34.48 34.81 180,906 -1.81(-4.94%)
Oct 03, 2017 37.36 37.51 35.16 36.62 117,988 -0.50(-1.35%)
Oct 02, 2017 36.10 37.48 36.10 37.12 305,975 +0.87(+2.40%)
Sep 29, 2017 35.72 36.62 35.68 36.25 129,631 +0.75(+2.11%)
Sep 28, 2017 34.76 35.74 34.05 35.50 356,055 +0.86(+2.48%)
Sep 27, 2017 36.00 36.10 34.52 34.64 1,991,817 -2.46(-6.63%)
Sep 26, 2017 35.48 37.40 35.48 37.10 334,405 +0.97(+2.68%)
Sep 25, 2017 34.50 37.80 34.50 36.13 358,902 +1.89(+5.52%)
Sep 22, 2017 40.20 42.00 33.56 34.24 3,024,060 +6.50(+23.43%)
Sep 21, 2017 29.24 29.29 27.74 27.74 75,315 -1.55(-5.29%)
Sep 20, 2017 29.34 29.81 28.89 29.29 119,651 +0.49(+1.70%)
Sep 19, 2017 29.41 29.47 28.75 28.80 12,064 -0.64(-2.17%)
Sep 18, 2017 29.57 29.79 29.07 29.44 59,651 -0.11(-0.37%)
Sep 15, 2017 29.41 29.80 28.43 29.55 189,029 +0.32(+1.09%)
Sep 14, 2017 29.06 29.61 28.16 29.23 51,146 +0.15(+0.52%)
Sep 13, 2017 29.40 29.81 28.71 29.08 32,217 -0.37(-1.26%)
Sep 12, 2017 27.55 29.58 27.55 29.45 123,192 +1.49(+5.33%)
Sep 11, 2017 28.41 28.95 26.99 27.96 365,051 -0.45(-1.58%)
Sep 08, 2017 27.65 28.55 27.40 28.41 41,438 +0.93(+3.38%)
Sep 07, 2017 27.29 27.83 26.30 27.48 405,418 +0.40(+1.48%)
Sep 06, 2017 27.44 28.20 26.84 27.08 152,396 -0.17(-0.62%)
Sep 05, 2017 28.01 28.41 26.84 27.25 112,082 -1.02(-3.61%)
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.