Ascendis Pharma ADR (NQ: ASND )

88.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 86.06 90.93 85.03 88.97 459,039 +4.24(+5.00%)
May 16, 2022 83.12 85.45 82.62 84.73 661,757 +1.61(+1.94%)
May 13, 2022 80.51 85.95 79.36 83.12 1,169,573 +3.11(+3.89%)
May 12, 2022 65.00 81.18 61.58 80.01 3,366,564 +1.93(+2.47%)
May 11, 2022 81.79 84.89 75.75 78.08 1,012,163 -4.56(-5.52%)
May 10, 2022 82.44 87.35 79.43 82.64 840,504 +3.74(+4.74%)
May 09, 2022 81.68 83.08 75.70 78.90 820,303 -4.18(-5.03%)
May 06, 2022 90.06 91.57 82.20 83.08 895,702 -7.14(-7.91%)
May 05, 2022 93.07 94.31 88.83 90.22 401,879 -4.00(-4.25%)
May 04, 2022 91.93 94.60 88.07 94.22 565,403 +2.12(+2.30%)
May 03, 2022 91.01 93.64 89.76 92.10 271,545 +1.05(+1.15%)
May 02, 2022 90.82 95.76 89.76 91.05 486,540 -0.22(-0.24%)
Apr 29, 2022 97.51 99.89 89.34 91.27 728,345 -7.23(-7.34%)
Apr 28, 2022 104.91 105.22 97.60 98.50 946,850 -4.78(-4.63%)
Apr 27, 2022 104.31 105.70 103.00 103.28 261,549 +0.06(+0.06%)
Apr 26, 2022 107.21 107.89 102.19 103.22 564,607 -5.07(-4.68%)
Apr 25, 2022 105.28 109.21 105.25 108.29 474,371 +2.37(+2.24%)
Apr 22, 2022 106.33 108.10 104.80 105.92 304,146 -0.13(-0.12%)
Apr 21, 2022 110.20 110.83 105.30 106.05 446,006 -3.54(-3.23%)
Apr 20, 2022 110.13 110.80 108.11 109.59 167,725 -0.19(-0.17%)
Apr 19, 2022 106.96 111.11 106.00 109.78 238,838 +2.63(+2.45%)
Apr 18, 2022 112.75 112.75 105.93 107.15 992,922 -5.70(-5.05%)
Apr 14, 2022 115.29 115.29 111.75 112.85 386,550 -2.57(-2.23%)
Apr 13, 2022 109.69 115.52 107.94 115.42 371,767 +6.58(+6.05%)
Apr 12, 2022 107.41 110.64 106.44 108.84 641,121 +2.61(+2.46%)
Apr 11, 2022 110.75 110.87 105.06 106.23 350,376 -4.84(-4.36%)
Apr 08, 2022 112.23 115.41 110.64 111.07 359,219 -3.21(-2.81%)
Apr 07, 2022 117.40 119.94 111.26 114.28 512,378 -3.33(-2.83%)
Apr 06, 2022 114.03 119.07 113.04 117.61 398,322 +1.88(+1.62%)
Apr 05, 2022 117.36 120.34 114.87 115.73 363,326 -1.67(-1.42%)
Apr 04, 2022 116.22 120.69 115.28 117.40 255,403 +1.43(+1.23%)
Apr 01, 2022 117.76 119.68 114.04 115.97 484,811 -1.39(-1.18%)
Mar 31, 2022 115.83 118.93 115.26 117.36 481,180 +1.34(+1.15%)
Mar 30, 2022 119.15 123.03 114.81 116.02 312,595 -3.38(-2.83%)
Mar 29, 2022 112.16 120.47 112.16 119.40 532,286 +8.05(+7.23%)
Mar 28, 2022 116.99 116.99 107.00 111.35 479,242 -3.04(-2.66%)
Mar 25, 2022 117.06 117.50 111.92 114.39 2,427,139 -2.34(-2.00%)
Mar 24, 2022 111.72 122.01 107.00 116.73 1,869,272 -0.41(-0.35%)
Mar 23, 2022 122.39 122.96 116.74 117.14 237,161 -6.20(-5.03%)
Mar 22, 2022 110.86 125.88 110.86 123.34 450,436 +11.76(+10.54%)
Mar 21, 2022 116.91 116.91 111.11 111.58 327,044 -5.86(-4.99%)
Mar 18, 2022 118.49 121.04 116.90 117.44 500,348 -1.05(-0.89%)
Mar 17, 2022 122.47 124.27 116.95 118.49 380,741 -4.44(-3.61%)
Mar 16, 2022 110.28 123.44 110.28 122.93 714,246 +13.49(+12.33%)
Mar 15, 2022 108.94 111.28 104.49 109.44 914,172 +6.80(+6.63%)
Mar 14, 2022 112.00 113.00 96.97 102.64 1,712,903 +0.46(+0.45%)
Mar 11, 2022 103.47 105.81 101.04 102.18 410,674 -0.31(-0.30%)
Mar 10, 2022 102.69 104.83 101.62 102.49 522,975 -2.36(-2.25%)
Mar 09, 2022 106.97 109.47 104.30 104.85 156,607 -0.92(-0.87%)
Mar 08, 2022 105.89 108.53 104.99 105.77 242,516 +0.21(+0.20%)
Mar 07, 2022 104.08 105.88 103.22 105.56 173,571 +1.03(+0.99%)
Mar 04, 2022 104.56 106.80 102.25 104.53 233,534 -0.99(-0.94%)
Mar 03, 2022 107.76 108.50 102.00 105.52 421,955 -0.96(-0.90%)
Mar 02, 2022 108.74 109.41 105.62 106.48 556,345 -2.35(-2.16%)
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.