Ascendis Pharma ADR (NQ: ASND )

141.19 USD -2.63 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 145.39 145.82 140.86 141.19 190,288 -2.63(-1.83%)
Nov 26, 2021 145.96 147.97 141.49 143.82 81,307 -3.57(-2.42%)
Nov 24, 2021 148.21 148.74 144.14 147.39 114,299 -0.67(-0.45%)
Nov 23, 2021 141.82 148.80 141.13 148.06 326,122 +5.29(+3.71%)
Nov 22, 2021 148.35 148.41 142.52 142.77 277,227 -6.04(-4.06%)
Nov 19, 2021 148.64 155.98 147.52 148.81 177,516 +0.17(+0.11%)
Nov 18, 2021 156.33 150.71 148.61 148.64 217,638 -6.32(-4.08%)
Nov 17, 2021 156.45 157.41 152.73 154.96 208,101 -2.04(-1.30%)
Nov 16, 2021 152.54 159.08 152.54 157.00 224,386 +3.86(+2.52%)
Nov 15, 2021 156.00 158.06 150.53 153.14 168,269 -2.58(-1.66%)
Nov 12, 2021 155.00 157.41 153.17 155.72 209,052 +0.72(+0.46%)
Nov 11, 2021 150.88 161.82 150.24 155.00 110,552 +1.94(+1.27%)
Nov 10, 2021 157.62 153.06 148,492 -5.69(-3.58%)
Nov 09, 2021 160.68 161.39 157.11 158.75 106,156 -1.93(-1.20%)
Nov 08, 2021 161.88 164.01 159.84 160.68 169,574 +0.00(+0.00%)
Nov 05, 2021 160.20 162.21 158.24 160.68 125,652 +0.60(+0.37%)
Nov 04, 2021 162.44 164.66 158.10 160.08 225,996 -2.53(-1.56%)
Nov 03, 2021 165.54 166.88 160.34 162.61 174,001 -1.70(-1.03%)
Nov 02, 2021 158.51 167.11 157.31 164.31 221,985 +4.38(+2.74%)
Nov 01, 2021 151.73 161.79 151.61 159.93 186,429 +8.32(+5.49%)
Oct 29, 2021 150.01 153.83 147.50 151.61 124,865 +1.60(+1.07%)
Oct 28, 2021 144.30 150.98 144.30 150.01 181,121 +3.08(+2.10%)
Oct 27, 2021 138.17 148.16 137.00 146.93 1,248,323 +7.19(+5.15%)
Oct 26, 2021 140.84 138.45 139.74 243,280 -1.00(-0.71%)
Oct 25, 2021 144.38 145.08 140.23 140.74 378,968 -3.87(-2.68%)
Oct 22, 2021 145.78 147.12 142.25 144.61 132,894 -1.01(-0.69%)
Oct 21, 2021 144.04 151.91 142.17 145.62 638,747 +0.62(+0.43%)
Oct 20, 2021 151.87 153.04 143.76 145.00 216,513 -8.49(-5.53%)
Oct 19, 2021 155.32 158.05 152.16 153.49 262,599 -1.82(-1.18%)
Oct 18, 2021 160.32 160.91 154.56 155.32 110,865 -4.68(-2.92%)
Oct 15, 2021 161.36 162.14 155.13 159.99 329,955 -0.01(-0.01%)
Oct 14, 2021 164.79 168.20 159.73 160.00 204,234 -4.00(-2.44%)
Oct 13, 2021 168.23 171.64 163.16 164.00 177,242 -4.74(-2.81%)
Oct 12, 2021 170.33 172.65 166.60 168.74 74,240 -0.92(-0.54%)
Oct 11, 2021 169.27 171.48 165.76 169.66 107,496 +0.39(+0.23%)
Oct 08, 2021 167.90 171.20 167.23 169.27 107,293 +2.02(+1.21%)
Oct 07, 2021 162.66 167.83 160.40 167.25 101,425 +5.05(+3.11%)
Oct 06, 2021 159.45 163.88 157.65 162.20 96,836 +2.59(+1.62%)
Oct 05, 2021 162.49 163.85 159.58 159.61 83,110 -2.79(-1.72%)
Oct 04, 2021 161.42 162.60 159.55 162.40 106,164 +0.15(+0.09%)
Oct 01, 2021 159.50 163.54 157.02 162.25 220,252 +2.86(+1.79%)
Sep 30, 2021 159.22 160.51 157.53 159.39 270,728 +2.39(+1.52%)
Sep 29, 2021 161.43 162.29 155.48 157.00 95,637 -2.71(-1.70%)
Sep 28, 2021 162.73 164.39 156.81 159.71 82,708 -3.70(-2.26%)
Sep 27, 2021 164.40 167.50 163.02 163.41 116,019 -0.31(-0.19%)
Sep 24, 2021 167.70 167.76 163.14 163.72 144,522 -4.57(-2.72%)
Sep 23, 2021 158.48 169.84 156.98 168.29 256,607 +10.57(+6.70%)
Sep 22, 2021 158.45 160.16 156.89 157.72 80,470 -0.73(-0.46%)
Sep 21, 2021 158.24 160.95 156.06 158.45 72,311 +0.84(+0.53%)
Sep 20, 2021 158.23 162.26 155.67 157.61 85,344 -3.90(-2.41%)
Sep 17, 2021 158.97 163.21 158.20 161.51 298,213 +2.29(+1.44%)
Sep 16, 2021 157.32 159.42 154.43 159.22 118,129 +1.90(+1.21%)
Sep 15, 2021 153.56 157.33 152.00 157.32 142,375 +3.78(+2.46%)
Sep 14, 2021 156.00 159.51 152.99 153.54 268,673 -3.86(-2.45%)
Sep 13, 2021 156.29 160.22 152.25 157.40 99,484 +2.96(+1.92%)
Sep 10, 2021 158.46 159.94 153.67 154.44 266,549 -4.02(-2.54%)
Sep 09, 2021 159.09 162.46 157.20 158.46 135,158 -2.54(-1.58%)
Sep 08, 2021 161.10 165.66 158.60 161.00 120,160 -3.11(-1.90%)
Sep 07, 2021 164.27 167.51 161.06 164.11 255,919 -2.89(-1.73%)
Sep 03, 2021 178.71 178.71 165.61 167.00 428,337 -9.92(-5.61%)
Sep 02, 2021 169.59 177.84 167.50 176.92 620,543 +11.20(+6.76%)
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.