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 (%)
Aug 31, 2017 27.35 27.98 27.00 27.96 413,107 +0.84(+3.10%)
Aug 30, 2017 27.10 28.00 26.73 27.12 46,193 -0.11(-0.40%)
Aug 29, 2017 27.52 28.00 26.60 27.23 489,509 -0.14(-0.51%)
Aug 28, 2017 27.98 28.16 26.76 27.37 29,633 -0.46(-1.65%)
Aug 25, 2017 27.72 28.16 27.58 27.83 45,129 +0.16(+0.58%)
Aug 24, 2017 27.10 27.84 27.04 27.67 11,937 +0.02(+0.07%)
Aug 23, 2017 27.38 28.01 26.98 27.65 36,541 +0.30(+1.10%)
Aug 22, 2017 27.31 27.94 26.57 27.35 57,223 +0.08(+0.29%)
Aug 21, 2017 28.11 28.11 27.03 27.27 106,831 -0.63(-2.26%)
Aug 18, 2017 27.54 28.03 27.00 27.90 38,685 -0.10(-0.36%)
Aug 17, 2017 27.29 28.45 27.29 28.00 104,846 +0.34(+1.23%)
Aug 16, 2017 27.57 28.49 27.45 27.66 338,390 -0.32(-1.14%)
Aug 15, 2017 27.68 28.80 27.54 27.98 74,600 +0.50(+1.82%)
Aug 14, 2017 27.74 28.86 26.73 27.48 26,465 -0.01(-0.04%)
Aug 11, 2017 26.88 27.66 26.43 27.49 24,195 +0.60(+2.23%)
Aug 10, 2017 27.20 27.35 26.45 26.89 22,147 -0.49(-1.79%)
Aug 09, 2017 27.89 28.19 27.30 27.38 29,133 -0.43(-1.55%)
Aug 08, 2017 27.99 28.32 27.68 27.81 88,873 -0.10(-0.36%)
Aug 07, 2017 28.14 28.14 27.63 27.91 32,652 -0.09(-0.32%)
Aug 04, 2017 28.15 28.32 26.79 28.00 28,841 -0.01(-0.04%)
Aug 03, 2017 28.17 28.39 27.74 28.01 49,982 -0.08(-0.28%)
Aug 02, 2017 27.90 28.55 27.55 28.09 34,870 +0.01(+0.04%)
Aug 01, 2017 28.00 28.25 27.63 28.08 108,352 -0.12(-0.43%)
Jul 31, 2017 28.25 28.55 27.43 28.20 82,026 +0.16(+0.59%)
Jul 28, 2017 28.43 28.73 27.59 28.04 86,588 -0.02(-0.09%)
Jul 27, 2017 27.99 28.80 27.55 28.06 96,273 -0.11(-0.39%)
Jul 26, 2017 27.94 28.76 27.59 28.17 107,754 +0.49(+1.77%)
Jul 25, 2017 27.76 27.76 26.74 27.68 24,250 +0.13(+0.47%)
Jul 24, 2017 28.10 28.15 27.12 27.55 38,420 -0.50(-1.78%)
Jul 21, 2017 27.70 28.26 27.12 28.05 58,351 +0.10(+0.36%)
Jul 20, 2017 28.32 28.57 27.32 27.95 109,541 -0.53(-1.86%)
Jul 19, 2017 28.00 29.00 26.79 28.48 25,893 +0.49(+1.75%)
Jul 18, 2017 28.01 29.39 27.53 27.99 53,459 +0.20(+0.72%)
Jul 17, 2017 28.25 28.25 27.30 27.79 26,977 -0.30(-1.07%)
Jul 14, 2017 28.36 28.99 27.39 28.09 33,951 +0.09(+0.32%)
Jul 13, 2017 28.39 28.50 27.40 28.00 65,679 -0.33(-1.16%)
Jul 12, 2017 28.44 28.60 26.72 28.33 53,057 +0.34(+1.21%)
Jul 11, 2017 28.36 28.79 26.88 27.99 46,400 -0.41(-1.44%)
Jul 10, 2017 27.70 28.40 27.24 28.40 36,876 +0.24(+0.85%)
Jul 07, 2017 28.10 28.37 27.75 28.16 21,692 +0.51(+1.84%)
Jul 06, 2017 27.85 27.85 26.71 27.65 21,631 -0.01(-0.04%)
Jul 05, 2017 26.87 28.97 26.64 27.66 31,114 +1.04(+3.91%)
Jul 03, 2017 27.21 27.51 25.50 26.62 33,683 -1.14(-4.11%)
Jun 30, 2017 29.88 29.88 26.52 27.76 33,359 -0.46(-1.63%)
Jun 29, 2017 27.60 29.24 26.99 28.22 53,453 +0.51(+1.84%)
Jun 28, 2017 25.20 27.72 25.20 27.71 58,156 +2.60(+10.35%)
Jun 27, 2017 26.22 26.63 25.05 25.11 40,923 -0.95(-3.65%)
Jun 26, 2017 25.80 26.73 25.38 26.06 62,670 -0.30(-1.14%)
Jun 23, 2017 27.35 26.36 1,043,907 +3.33(+14.46%)
Jun 22, 2017 23.17 23.40 22.11 23.03 377,300 -0.01(-0.04%)
Jun 21, 2017 23.08 23.54 22.40 23.04 47,025 +0.22(+0.96%)
Jun 20, 2017 23.40 23.64 21.95 22.82 140,505 -1.23(-5.11%)
Jun 19, 2017 23.73 25.12 23.05 24.05 822,443 +0.05(+0.21%)
Jun 16, 2017 23.42 24.39 22.95 24.00 54,135 +0.80(+3.45%)
Jun 15, 2017 22.80 23.84 22.42 23.20 505,496 +0.28(+1.22%)
Jun 14, 2017 22.80 23.55 22.43 22.92 43,088 +0.16(+0.70%)
Jun 13, 2017 22.79 24.14 22.02 22.76 37,446 +0.22(+0.98%)
Jun 12, 2017 23.07 24.33 22.55 22.54 403,614 -1.41(-5.89%)
Jun 09, 2017 23.61 26.22 22.70 23.95 24,456 +0.55(+2.35%)
Jun 08, 2017 24.07 24.07 22.79 23.40 20,036 -0.49(-2.05%)
Jun 07, 2017 24.16 24.50 23.01 23.89 41,063 -0.21(-0.87%)
Jun 06, 2017 24.30 24.50 23.27 24.10 51,472 -0.05(-0.21%)
Jun 05, 2017 23.28 25.50 23.28 24.15 146,888 +0.39(+1.64%)
Jun 02, 2017 24.40 24.40 22.82 23.76 50,315 -0.07(-0.29%)
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.