Skip to main content

Ascendis Pharma ADR (NQ: ASND )

151.17 +2.73 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 136.80 140.92 133.48 134.38 247,936 -1.81(-1.33%)
May 27, 2021 134.28 136.21 133.00 136.19 284,593 +2.42(+1.81%)
May 26, 2021 133.54 136.37 131.38 133.77 213,316 +1.18(+0.89%)
May 25, 2021 134.85 134.85 131.56 132.59 209,742 -2.50(-1.85%)
May 24, 2021 139.00 139.00 134.33 135.09 148,277 -2.14(-1.56%)
May 21, 2021 138.59 138.83 135.14 137.23 133,179 -0.24(-0.17%)
May 20, 2021 135.22 142.00 133.90 137.47 171,869 +2.85(+2.12%)
May 19, 2021 137.43 141.70 132.54 134.62 230,078 -3.50(-2.53%)
May 18, 2021 135.00 141.30 133.66 138.12 258,909 +2.49(+1.84%)
May 17, 2021 131.92 135.99 130.02 135.63 100,954 +3.45(+2.61%)
May 14, 2021 128.07 132.95 127.97 132.18 178,583 +4.94(+3.88%)
May 13, 2021 136.64 137.67 126.86 127.24 196,599 -9.72(-7.10%)
May 12, 2021 133.59 137.29 130.81 136.96 161,661 +3.32(+2.48%)
May 11, 2021 126.58 134.67 126.58 133.64 218,548 +3.57(+2.74%)
May 10, 2021 132.32 132.32 128.66 130.07 121,072 -2.83(-2.13%)
May 07, 2021 134.68 136.77 131.28 132.90 86,437 +0.00(+0.00%)
May 06, 2021 138.01 139.49 132.09 132.90 189,872 -5.28(-3.82%)
May 05, 2021 139.99 139.99 134.49 138.18 373,971 -0.21(-0.15%)
May 04, 2021 144.47 144.47 134.64 138.39 580,239 -6.90(-4.75%)
May 03, 2021 144.93 148.62 142.15 145.29 174,621 +0.32(+0.22%)
Apr 30, 2021 140.98 147.85 140.98 144.97 355,300 +3.01(+2.12%)
Apr 29, 2021 138.82 141.96 135.38 141.96 224,633 +3.69(+2.67%)
Apr 28, 2021 136.01 138.53 134.65 138.27 102,948 +1.96(+1.44%)
Apr 27, 2021 136.11 136.84 134.00 136.31 175,083 +0.66(+0.49%)
Apr 26, 2021 131.78 136.84 131.45 135.65 186,953 +3.58(+2.71%)
Apr 23, 2021 133.16 135.56 130.01 132.07 204,200 +0.22(+0.17%)
Apr 22, 2021 124.61 134.00 123.99 131.85 397,330 +6.91(+5.53%)
Apr 21, 2021 124.74 125.61 122.65 124.94 185,346 -0.09(-0.07%)
Apr 20, 2021 121.46 125.57 120.59 125.03 137,005 +3.41(+2.80%)
Apr 19, 2021 121.46 122.17 119.11 121.62 224,246 -0.33(-0.27%)
Apr 16, 2021 124.94 126.43 121.03 121.95 307,200 -2.23(-1.80%)
Apr 15, 2021 125.38 127.26 123.82 124.18 184,305 -0.06(-0.05%)
Apr 14, 2021 125.00 128.00 123.90 124.24 141,919 -0.57(-0.46%)
Apr 13, 2021 123.83 125.36 121.35 124.81 250,616 +1.44(+1.17%)
Apr 12, 2021 125.82 126.13 122.40 123.37 460,741 -2.24(-1.78%)
Apr 09, 2021 129.22 129.53 124.18 125.61 241,100 -3.90(-3.01%)
Apr 08, 2021 131.39 133.71 128.65 129.51 189,974 -1.12(-0.86%)
Apr 07, 2021 131.72 131.96 129.33 130.63 137,609 -1.05(-0.80%)
Apr 06, 2021 130.99 132.95 129.82 131.68 136,767 -0.02(-0.02%)
Apr 05, 2021 132.30 133.99 129.75 131.70 142,178 +1.30(+1.00%)
Apr 01, 2021 129.12 132.46 127.42 130.40 170,200 +1.52(+1.18%)
Mar 31, 2021 128.50 131.80 128.42 128.88 254,904 +0.23(+0.18%)
Mar 30, 2021 125.61 129.18 123.67 128.65 228,599 -0.21(-0.16%)
Mar 29, 2021 130.27 130.57 127.29 128.86 160,668 -1.95(-1.49%)
Mar 26, 2021 132.28 134.14 127.02 130.81 324,100 -0.58(-0.44%)
Mar 25, 2021 125.48 133.63 121.68 131.39 373,322 +6.47(+5.18%)
Mar 24, 2021 137.54 137.54 122.48 124.92 476,672 -11.15(-8.19%)
Mar 23, 2021 138.07 140.12 134.52 136.07 374,595 -5.09(-3.61%)
Mar 22, 2021 145.23 145.56 140.46 141.16 210,915 -3.34(-2.31%)
Mar 19, 2021 142.99 145.57 139.76 144.50 283,000 +1.66(+1.16%)
Mar 18, 2021 144.00 147.48 142.08 142.84 163,404 -1.16(-0.81%)
Mar 17, 2021 145.85 148.00 143.00 144.00 125,977 -3.00(-2.04%)
Mar 16, 2021 147.79 148.47 142.32 147.00 211,187 +0.00(+0.00%)
Mar 15, 2021 148.26 150.16 145.05 147.00 315,381 -2.25(-1.51%)
Mar 12, 2021 149.00 150.93 145.31 149.25 107,300 -0.75(-0.50%)
Mar 11, 2021 146.42 151.93 144.21 150.00 138,835 +6.01(+4.17%)
Mar 10, 2021 143.62 146.26 142.85 143.99 104,699 -1.08(-0.74%)
Mar 09, 2021 142.28 148.79 142.28 145.07 102,656 +3.81(+2.70%)
Mar 08, 2021 145.00 148.00 140.31 141.26 235,997 -5.65(-3.85%)
Mar 05, 2021 144.66 146.91 136.58 146.91 239,000 +3.46(+2.41%)
Mar 04, 2021 152.63 154.45 140.45 143.45 577,520 -9.45(-6.18%)
Mar 03, 2021 154.42 154.94 151.44 152.90 220,621 -2.23(-1.44%)
Mar 02, 2021 156.53 156.72 151.98 155.13 141,951 -1.17(-0.75%)
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.