Indicators

Ascendis Pharma ADR (NQ: ASND )

137.20 -3.90 (-2.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.