Ascendis Pharma ADR (NQ: ASND )

111.14 USD -7.15 (-6.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 128.50 131.80 128.42 128.88 254,904 +0.23(+0.18%)
Mar 30, 2021 125.61 129.18 123.68 128.65 228,599 -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 154.42 154.93 151.43 152.90 220,621 -2.23(-1.44%)
Mar 02, 2021 156.53 156.71 151.98 155.13 141,951 -1.17(-0.75%)
Mar 01, 2021 157.96 157.96 152.99 156.30 118,599 +1.33(+0.86%)
Feb 26, 2021 158.08 159.22 150.76 154.97 269,100 -3.69(-2.33%)
Feb 25, 2021 153.09 159.74 152.11 158.66 310,673 +4.82(+3.13%)
Feb 24, 2021 152.88 156.02 150.89 153.84 130,198 +0.95(+0.62%)
Feb 23, 2021 152.57 154.99 150.81 152.89 123,996 -0.49(-0.32%)
Feb 22, 2021 154.23 158.60 152.31 153.38 230,307 -5.18(-3.27%)
Feb 19, 2021 159.96 162.65 157.45 158.56 94,000 +0.07(+0.04%)
Feb 18, 2021 166.96 166.96 158.49 158.49 258,457 -9.70(-5.77%)
Feb 17, 2021 160.52 169.00 158.41 168.19 186,726 +7.54(+4.69%)
Feb 16, 2021 161.97 163.98 159.13 160.65 261,457 -0.02(-0.01%)
Feb 12, 2021 149.18 160.67 147.86 160.67 351,500 +11.50(+7.71%)
Feb 11, 2021 155.00 155.00 147.98 149.17 221,523 -4.96(-3.22%)
Feb 10, 2021 154.60 156.72 151.36 154.13 180,805 +0.05(+0.03%)
Feb 09, 2021 154.63 155.87 153.29 154.08 157,005 +0.15(+0.10%)
Feb 08, 2021 153.00 156.77 152.21 153.93 183,691 +1.21(+0.79%)
Feb 05, 2021 152.61 154.55 151.01 152.72 268,600 +1.84(+1.22%)
Feb 04, 2021 150.31 151.46 147.84 150.88 200,436 +0.90(+0.60%)
Feb 03, 2021 151.16 153.04 149.86 149.98 93,660 -1.18(-0.78%)
Feb 02, 2021 150.00 151.87 145.80 151.16 177,283 +1.78(+1.19%)
Feb 01, 2021 151.16 152.00 147.34 149.38 235,677 -0.77(-0.51%)
Jan 29, 2021 155.34 158.36 150.09 150.15 170,900 -5.24(-3.37%)
Jan 28, 2021 151.89 160.21 151.74 155.39 169,806 +3.39(+2.23%)
Jan 27, 2021 149.98 155.56 148.35 152.00 289,410 -3.72(-2.39%)
Jan 26, 2021 160.36 161.00 153.72 155.72 329,395 -3.17(-2.00%)
Jan 25, 2021 161.00 162.21 157.05 158.89 207,729 -1.77(-1.10%)
Jan 22, 2021 154.24 161.52 153.23 160.66 198,200 +5.80(+3.75%)
Jan 21, 2021 157.43 157.43 153.38 154.86 111,562 -1.59(-1.02%)
Jan 20, 2021 159.51 160.75 153.94 156.45 137,484 -1.83(-1.16%)
Jan 19, 2021 161.77 163.54 157.41 158.28 216,393 +0.35(+0.22%)
Jan 15, 2021 160.82 162.63 152.47 157.93 359,000 -4.08(-2.52%)
Jan 14, 2021 165.50 166.62 161.66 162.01 151,322 -3.49(-2.11%)
Jan 13, 2021 174.86 175.10 165.37 165.50 109,445 -7.71(-4.45%)
Jan 12, 2021 172.90 177.60 172.21 173.21 143,887 -0.12(-0.07%)
Jan 11, 2021 169.09 177.16 164.68 173.33 109,956 +4.27(+2.53%)
Jan 08, 2021 169.15 170.88 166.02 169.06 67,700 +1.59(+0.95%)
Jan 07, 2021 163.61 167.95 161.98 167.47 83,619 +4.55(+2.79%)
Jan 06, 2021 165.58 166.50 158.15 162.92 118,029 -2.17(-1.31%)
Jan 05, 2021 165.77 166.33 162.34 165.09 49,186 -0.40(-0.24%)
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.