Ascendis Pharma ADR (NQ: ASND )

122.96 USD +3.91 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.49 20.83 20.36 20.53 36,262 +0.03(+0.15%)
Nov 29, 2016 20.42 20.86 20.33 20.50 29,825 -0.01(-0.05%)
Nov 28, 2016 20.48 20.96 20.20 20.51 58,181 -0.12(-0.61%)
Nov 25, 2016 20.49 20.78 19.98 20.64 23,837 +0.10(+0.51%)
Nov 23, 2016 20.53 20.53 20.53 0 +0.05(+0.24%)
Nov 22, 2016 20.28 20.65 20.05 20.48 25,194 +0.08(+0.39%)
Nov 21, 2016 20.44 20.63 19.70 20.40 56,572 -0.25(-1.21%)
Nov 18, 2016 20.00 20.68 19.76 20.65 45,725 +0.53(+2.63%)
Nov 17, 2016 20.00 20.62 19.53 20.12 80,356 +0.16(+0.80%)
Nov 16, 2016 20.06 20.70 18.74 19.96 37,515 -0.32(-1.58%)
Nov 15, 2016 20.00 20.92 19.87 20.28 51,580 -0.06(-0.29%)
Nov 14, 2016 19.13 20.49 19.13 20.34 103,627 +0.85(+4.36%)
Nov 11, 2016 19.50 19.87 18.80 19.49 27,596 -0.04(-0.20%)
Nov 10, 2016 19.50 19.90 19.05 19.53 30,733 +0.11(+0.57%)
Nov 09, 2016 19.15 19.76 18.78 19.42 68,130 +0.08(+0.41%)
Nov 08, 2016 19.20 19.48 18.89 19.34 51,031 -0.06(-0.31%)
Nov 07, 2016 19.12 19.51 19.04 19.40 47,172 +0.15(+0.78%)
Nov 04, 2016 19.10 19.41 18.92 19.25 33,708 +0.10(+0.52%)
Nov 03, 2016 19.50 19.50 19.01 19.15 55,836 -0.02(-0.10%)
Nov 02, 2016 18.89 19.46 18.84 19.17 29,910 +0.19(+1.00%)
Nov 01, 2016 19.20 19.34 18.83 18.98 73,635 -0.49(-2.52%)
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%)
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.