Skip to main content

Ascendis Pharma ADR (NQ: ASND )

147.16 -1.28 (-0.86%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.66 19.49 17.15 19.47 97,330 +0.61(+3.23%)
Oct 28, 2016 18.89 19.40 18.25 18.86 54,494 -0.15(-0.79%)
Oct 27, 2016 19.25 19.48 18.15 19.01 70,887 -0.53(-2.71%)
Oct 26, 2016 19.10 19.93 19.10 19.54 115,873 +0.53(+2.79%)
Oct 25, 2016 19.06 19.20 18.83 19.01 76,958 +0.01(+0.05%)
Oct 24, 2016 18.85 19.18 18.76 19.00 47,771 -0.08(-0.42%)
Oct 21, 2016 18.81 19.27 18.12 19.08 43,172 -0.17(-0.88%)
Oct 20, 2016 18.75 19.50 18.00 19.25 209,913 +0.25(+1.32%)
Oct 19, 2016 19.01 19.60 18.75 19.00 1,369,941 -1.09(-5.43%)
Oct 18, 2016 20.25 20.26 20.01 20.09 4,543 +0.05(+0.25%)
Oct 17, 2016 20.15 21.79 19.95 20.04 145,327 -0.40(-1.96%)
Oct 14, 2016 20.57 20.83 20.00 20.44 10,538 -0.50(-2.39%)
Oct 13, 2016 19.84 20.94 19.50 20.94 15,105 +0.95(+4.75%)
Oct 12, 2016 19.85 20.10 19.24 19.99 120,316 +0.08(+0.40%)
Oct 11, 2016 19.77 20.00 19.77 19.91 7,765 +0.05(+0.25%)
Oct 10, 2016 19.62 20.30 19.62 19.86 27,413 -0.07(-0.35%)
Oct 07, 2016 20.04 20.09 19.93 19.93 6,551 -0.09(-0.45%)
Oct 06, 2016 20.27 20.27 20.02 20.02 5,076 -0.21(-1.04%)
Oct 05, 2016 19.89 20.45 19.89 20.23 23,264 +0.24(+1.20%)
Oct 04, 2016 19.96 20.09 19.85 19.99 12,167 +0.08(+0.40%)
Oct 03, 2016 19.85 20.10 19.75 19.91 18,307 -0.19(-0.95%)
Sep 30, 2016 20.58 20.58 19.86 20.10 21,161 -0.21(-1.03%)
Sep 29, 2016 20.80 21.01 19.45 20.31 77,095 -0.35(-1.69%)
Sep 28, 2016 21.30 21.30 20.30 20.66 97,313 -0.35(-1.67%)
Sep 27, 2016 20.30 21.44 19.74 21.01 78,352 +1.14(+5.74%)
Sep 26, 2016 19.24 20.64 19.24 19.87 67,090 +0.24(+1.22%)
Sep 23, 2016 19.85 19.95 19.19 19.63 34,015 -0.34(-1.70%)
Sep 22, 2016 20.04 20.30 19.12 19.97 41,951 +0.16(+0.81%)
Sep 21, 2016 19.89 20.25 19.17 19.81 30,354 +0.05(+0.25%)
Sep 20, 2016 19.97 21.37 19.70 19.76 57,887 -0.20(-1.00%)
Sep 19, 2016 20.11 20.30 19.32 19.96 57,156 -0.34(-1.67%)
Sep 16, 2016 21.31 21.40 20.20 20.30 20,427 -1.01(-4.74%)
Sep 15, 2016 20.44 21.70 20.44 21.31 35,277 +0.97(+4.77%)
Sep 14, 2016 19.96 20.65 19.96 20.34 14,258 +0.44(+2.21%)
Sep 13, 2016 19.80 20.00 19.66 19.90 19,204 -0.10(-0.50%)
Sep 12, 2016 19.22 20.00 19.00 20.00 81,608 +0.29(+1.47%)
Sep 09, 2016 19.81 19.81 19.11 19.71 29,298 -0.02(-0.10%)
Sep 08, 2016 19.67 19.90 19.00 19.73 13,834 +0.00(+0.00%)
Sep 07, 2016 19.55 19.83 19.37 19.73 9,480 +0.23(+1.18%)
Sep 06, 2016 19.26 19.83 19.19 19.50 22,304 +0.10(+0.52%)
Sep 02, 2016 19.89 19.40 19.40 19.40 163,700 -0.24(-1.22%)
Sep 01, 2016 18.70 19.89 18.50 19.64 288,220 +1.20(+6.51%)
Aug 31, 2016 18.01 18.64 17.84 18.44 66,266 +0.34(+1.88%)
Aug 30, 2016 18.25 18.32 17.70 18.10 46,803 +0.24(+1.34%)
Aug 29, 2016 18.32 18.32 17.50 17.86 52,948 +0.19(+1.08%)
Aug 26, 2016 17.56 18.34 17.23 17.67 39,842 +0.18(+1.03%)
Aug 25, 2016 17.86 17.99 17.39 17.49 56,397 -0.27(-1.52%)
Aug 24, 2016 18.32 18.50 17.50 17.76 147,557 -0.69(-3.74%)
Aug 23, 2016 18.05 18.60 17.91 18.45 85,322 +0.43(+2.39%)
Aug 22, 2016 18.33 18.51 17.86 18.02 55,081 -0.39(-2.12%)
Aug 19, 2016 18.25 18.87 17.86 18.41 50,001 +0.13(+0.71%)
Aug 18, 2016 17.01 18.72 17.00 18.28 39,079 +1.00(+5.79%)
Aug 17, 2016 17.01 17.44 16.76 17.28 27,386 +0.21(+1.23%)
Aug 16, 2016 15.31 17.27 15.02 17.07 126,058 +1.82(+11.93%)
Aug 15, 2016 14.93 15.46 14.93 15.25 33,916 +0.14(+0.93%)
Aug 12, 2016 14.64 15.22 14.64 15.11 68,978 +0.40(+2.72%)
Aug 11, 2016 14.55 14.72 14.50 14.71 32,737 +0.22(+1.52%)
Aug 10, 2016 14.47 14.56 14.14 14.49 77,769 -0.01(-0.07%)
Aug 09, 2016 14.25 14.65 14.25 14.50 38,933 +0.10(+0.69%)
Aug 08, 2016 14.07 14.47 14.07 14.40 19,542 -0.05(-0.35%)
Aug 05, 2016 14.40 14.46 14.06 14.45 20,913 +0.04(+0.28%)
Aug 04, 2016 14.39 14.47 14.02 14.41 20,910 +0.01(+0.07%)
Aug 03, 2016 13.98 14.42 13.43 14.40 25,330 +0.32(+2.27%)
Aug 02, 2016 14.00 14.09 13.44 14.08 142,707 +0.01(+0.07%)
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.