Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendis Pharma ADR (NQ: ASND )

138.72 -2.17 (-1.54%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.90 18.28 17.70 18.00 33,687 +0.11(+0.59%)
Oct 29, 2015 17.65 18.16 17.42 17.89 53,251 +0.43(+2.49%)
Oct 28, 2015 17.96 18.11 17.41 17.46 41,536 -0.41(-2.29%)
Oct 27, 2015 17.50 18.24 17.50 17.87 25,967 -0.09(-0.50%)
Oct 26, 2015 18.06 18.49 17.71 17.96 29,647 -0.17(-0.94%)
Oct 23, 2015 18.00 18.21 17.23 18.13 33,491 +0.14(+0.78%)
Oct 22, 2015 17.78 18.00 17.65 17.99 29,412 -0.01(-0.06%)
Oct 21, 2015 17.93 18.03 17.57 18.00 15,731 +0.19(+1.07%)
Oct 20, 2015 17.92 18.00 17.23 17.81 30,610 -0.02(-0.11%)
Oct 19, 2015 17.97 18.00 17.38 17.83 34,315 -0.04(-0.22%)
Oct 16, 2015 18.04 18.04 16.96 17.87 28,242 +0.38(+2.17%)
Oct 15, 2015 16.51 17.61 16.13 17.49 92,959 +0.97(+5.87%)
Oct 14, 2015 16.32 17.13 16.16 16.52 42,103 -0.17(-1.02%)
Oct 13, 2015 16.88 16.97 16.23 16.69 55,095 -0.02(-0.12%)
Oct 12, 2015 17.62 17.62 16.53 16.71 40,903 -0.53(-3.07%)
Oct 09, 2015 16.89 17.40 16.89 17.24 26,015 +0.05(+0.29%)
Oct 08, 2015 17.37 17.40 16.28 17.19 32,447 +0.18(+1.06%)
Oct 07, 2015 16.54 17.54 16.16 17.01 81,124 +0.39(+2.35%)
Oct 06, 2015 16.57 16.70 16.25 16.62 48,573 +0.13(+0.79%)
Oct 05, 2015 16.05 16.61 15.88 16.49 47,707 +0.30(+1.85%)
Oct 02, 2015 16.55 16.67 15.88 16.19 81,124 -0.43(-2.59%)
Oct 01, 2015 17.77 17.77 16.41 16.62 74,756 -1.08(-6.10%)
Sep 30, 2015 17.00 17.94 16.83 17.70 106,634 +0.57(+3.33%)
Sep 29, 2015 16.40 17.72 16.02 17.13 82,774 +0.25(+1.48%)
Sep 28, 2015 16.76 17.06 16.15 16.88 60,046 +0.01(+0.06%)
Sep 25, 2015 18.99 19.24 16.47 16.87 62,774 -2.11(-11.12%)
Sep 24, 2015 19.31 19.45 18.58 18.98 18,542 -0.25(-1.30%)
Sep 23, 2015 19.63 19.68 19.01 19.23 23,385 -0.41(-2.09%)
Sep 22, 2015 19.23 19.90 19.23 19.64 51,220 -0.10(-0.51%)
Sep 21, 2015 20.00 20.09 19.18 19.74 66,709 -0.26(-1.30%)
Sep 18, 2015 18.99 20.00 18.99 20.00 74,594 +0.04(+0.20%)
Sep 17, 2015 20.00 20.26 19.38 19.96 55,380 +0.09(+0.45%)
Sep 16, 2015 19.36 19.99 19.36 19.87 70,369 +0.14(+0.71%)
Sep 15, 2015 19.93 20.32 19.40 19.73 103,356 -0.24(-1.20%)
Sep 14, 2015 20.50 20.54 19.68 19.97 120,495 -0.63(-3.06%)
Sep 11, 2015 20.56 20.73 19.65 20.60 87,910 +0.05(+0.24%)
Sep 10, 2015 19.49 20.61 18.79 20.55 18,468 +0.94(+4.79%)
Sep 09, 2015 19.75 20.34 18.80 19.61 100,885 -0.18(-0.91%)
Sep 08, 2015 20.03 20.68 19.34 19.79 37,191 +0.02(+0.12%)
Sep 04, 2015 19.80 19.77 19.77 19.77 60,400 +0.61(+3.16%)
Sep 03, 2015 19.58 20.50 18.58 19.16 79,968 -0.74(-3.72%)
Sep 02, 2015 20.00 20.00 18.78 19.90 40,263 +0.59(+3.06%)
Sep 01, 2015 18.21 19.70 17.55 19.31 157,843 +0.17(+0.89%)
Aug 31, 2015 19.43 19.71 18.38 19.14 54,678 -0.03(-0.16%)
Aug 28, 2015 19.90 20.40 18.80 19.17 153,959 -0.88(-4.39%)
Aug 27, 2015 20.93 22.38 19.69 20.05 137,138 -0.81(-3.88%)
Aug 26, 2015 20.07 21.31 18.88 20.86 174,844 +1.25(+6.37%)
Aug 25, 2015 18.34 20.98 17.75 19.61 106,082 +1.64(+9.13%)
Aug 24, 2015 17.90 18.00 16.10 17.97 123,859 -0.26(-1.43%)
Aug 21, 2015 17.58 18.31 17.34 18.23 63,201 +0.42(+2.36%)
Aug 20, 2015 17.60 17.97 17.27 17.81 80,312 -0.16(-0.89%)
Aug 19, 2015 17.80 18.30 16.88 17.97 48,917 +0.00(+0.00%)
Aug 18, 2015 17.34 18.18 16.43 17.97 60,385 +1.01(+5.96%)
Aug 17, 2015 16.99 17.38 16.25 16.96 91,932 -0.06(-0.35%)
Aug 14, 2015 17.16 17.22 16.04 17.02 112,532 -0.57(-3.24%)
Aug 13, 2015 19.86 20.47 17.50 17.59 207,692 -2.12(-10.76%)
Aug 12, 2015 20.41 20.41 19.47 19.71 68,718 -0.90(-4.37%)
Aug 11, 2015 20.10 21.15 19.77 20.61 64,612 +0.36(+1.78%)
Aug 10, 2015 19.41 20.37 19.34 20.25 42,195 +0.91(+4.71%)
Aug 07, 2015 19.08 19.88 19.08 19.34 26,733 +0.20(+1.04%)
Aug 06, 2015 19.05 19.58 18.25 19.14 51,962 -0.04(-0.21%)
Aug 05, 2015 19.57 19.95 19.09 19.18 24,978 -0.57(-2.89%)
Aug 04, 2015 19.48 20.20 19.37 19.75 96,673 +0.17(+0.87%)
Aug 03, 2015 19.90 20.11 19.05 19.58 58,178 -0.45(-2.25%)
Jul 31, 2015 21.38 21.39 19.75 20.03 88,925 -0.84(-4.02%)
Jul 30, 2015 23.81 23.81 19.25 20.87 278,485 +0.94(+4.72%)
Jul 29, 2015 20.29 20.29 18.98 19.93 57,542 -0.34(-1.68%)
Jul 28, 2015 19.88 20.99 19.45 20.27 107,177 +0.33(+1.65%)
Jul 27, 2015 21.19 21.19 19.45 19.94 265,529 -1.20(-5.68%)
Jul 24, 2015 21.37 21.75 21.00 21.14 107,745 -0.14(-0.66%)
Jul 23, 2015 21.28 21.79 21.00 21.28 293,450 +0.06(+0.28%)
Jul 22, 2015 20.93 21.49 20.68 21.22 72,876 +0.22(+1.05%)
Jul 21, 2015 21.41 21.41 20.46 21.00 46,016 -0.43(-2.01%)
Jul 20, 2015 21.31 21.51 20.41 21.43 33,750 +0.08(+0.37%)
Jul 17, 2015 21.70 21.90 21.00 21.35 104,568 -0.11(-0.51%)
Jul 16, 2015 21.25 22.05 21.16 21.46 340,451 +0.59(+2.83%)
Jul 15, 2015 20.93 20.95 20.36 20.87 135,532 +0.06(+0.29%)
Jul 14, 2015 19.73 21.00 19.73 20.81 162,878 +1.03(+5.21%)
Jul 13, 2015 19.46 20.05 19.17 19.78 91,166 +0.40(+2.06%)
Jul 10, 2015 19.91 20.01 19.12 19.38 47,793 -0.22(-1.12%)
Jul 09, 2015 19.07 19.68 19.07 19.60 84,397 +0.64(+3.38%)
Jul 08, 2015 18.88 19.20 18.18 18.96 84,893 -0.00(-0.03%)
Jul 07, 2015 18.70 19.19 18.70 18.96 28,992 +0.36(+1.91%)
Jul 06, 2015 18.51 18.75 18.44 18.61 70,723 +0.17(+0.92%)
Jul 02, 2015 18.25 18.44 18.44 18.44 111,900 +0.21(+1.12%)
Jul 01, 2015 17.70 18.35 17.70 18.23 95,928 +0.55(+3.14%)
Jun 30, 2015 17.29 17.78 17.21 17.68 37,384 +0.45(+2.61%)
Jun 29, 2015 17.00 17.55 17.00 17.23 36,894 -0.15(-0.86%)
Jun 26, 2015 16.88 17.43 16.88 17.38 18,006 +0.46(+2.72%)
Jun 25, 2015 16.85 17.46 16.85 16.92 19,863 +0.10(+0.59%)
Jun 24, 2015 17.43 17.54 16.82 16.82 57,631 -0.63(-3.61%)
Jun 23, 2015 17.52 17.76 17.16 17.45 13,136 -0.13(-0.74%)
Jun 22, 2015 17.75 18.35 17.48 17.58 56,029 -0.02(-0.11%)
Jun 19, 2015 17.73 17.91 17.17 17.60 49,044 -0.28(-1.57%)
Jun 18, 2015 17.50 18.43 17.46 17.88 69,032 +0.05(+0.28%)
Jun 17, 2015 18.11 18.30 17.60 17.83 103,816 -0.17(-0.94%)
Jun 16, 2015 17.44 18.83 17.34 18.00 79,506 +0.48(+2.74%)
Jun 15, 2015 16.38 18.08 16.37 17.52 54,326 +1.07(+6.50%)
Jun 12, 2015 16.13 16.45 15.89 16.45 23,810 +0.36(+2.24%)
Jun 11, 2015 15.84 16.09 15.73 16.09 22,337 +0.25(+1.61%)
Jun 10, 2015 16.30 16.50 15.77 15.84 61,866 -0.27(-1.71%)
Jun 09, 2015 16.24 16.89 15.73 16.11 160,619 -0.24(-1.47%)
Jun 08, 2015 16.50 16.91 16.18 16.35 87,273 -0.37(-2.21%)
Jun 05, 2015 16.65 17.27 16.10 16.72 85,193 -0.15(-0.89%)
Jun 04, 2015 16.19 16.92 16.15 16.87 60,308 +0.12(+0.72%)
Jun 03, 2015 16.29 16.82 15.75 16.75 78,018 +0.52(+3.20%)
Jun 02, 2015 16.11 16.54 15.08 16.23 84,906 +0.14(+0.87%)
Jun 01, 2015 16.91 16.91 15.79 16.09 27,794 -0.56(-3.36%)
May 29, 2015 16.18 16.79 16.17 16.65 30,105 +0.49(+3.03%)
May 28, 2015 16.00 16.39 14.75 16.16 576,211 +0.05(+0.31%)
May 27, 2015 17.55 17.83 15.53 16.11 137,122 -1.20(-6.93%)
May 26, 2015 17.46 17.76 17.10 17.31 38,827 -0.35(-1.98%)
May 22, 2015 17.81 17.66 17.66 17.66 41,500 -0.25(-1.40%)
May 21, 2015 18.15 18.20 17.55 17.91 53,434 -0.18(-0.97%)
May 20, 2015 17.91 18.15 17.80 18.09 37,900 +0.34(+1.89%)
May 19, 2015 17.66 18.20 17.66 17.75 28,253 +0.18(+1.02%)
May 18, 2015 17.47 17.60 17.28 17.57 40,239 +0.29(+1.68%)
May 15, 2015 17.13 17.54 16.85 17.28 13,353 -0.10(-0.58%)
May 14, 2015 16.56 17.49 16.56 17.38 17,076 +0.57(+3.39%)
May 13, 2015 16.88 16.98 16.13 16.81 16,017 +0.00(+0.00%)
May 12, 2015 16.47 16.81 16.11 16.81 10,912 +0.29(+1.76%)
May 11, 2015 16.21 16.83 16.05 16.52 17,008 +0.08(+0.49%)
May 08, 2015 16.18 16.83 16.00 16.44 27,104 +0.30(+1.86%)
May 07, 2015 16.27 16.96 16.00 16.14 16,872 -0.03(-0.19%)
May 06, 2015 16.18 16.47 15.80 16.17 22,780 +0.04(+0.25%)
May 05, 2015 17.05 17.11 16.11 16.13 70,855 -1.11(-6.44%)
May 04, 2015 17.49 17.86 16.50 17.24 42,191 -0.31(-1.77%)
May 01, 2015 17.03 17.76 16.79 17.55 58,451 +0.52(+3.05%)
Apr 30, 2015 17.25 17.54 16.52 17.03 255,891 -0.22(-1.28%)
Apr 29, 2015 16.90 17.86 16.53 17.25 617,473 -0.98(-5.38%)
Apr 28, 2015 19.43 20.00 17.31 18.23 130,821 -1.47(-7.46%)
Apr 27, 2015 20.35 20.65 18.99 19.70 38,149 -0.30(-1.50%)
Apr 24, 2015 20.62 20.93 19.98 20.00 66,372 -0.86(-4.12%)
Apr 23, 2015 20.40 20.86 19.87 20.86 52,291 +0.46(+2.25%)
Apr 22, 2015 20.44 20.44 19.65 20.40 33,650 -0.04(-0.20%)
Apr 21, 2015 19.78 20.44 19.21 20.44 59,490 +0.67(+3.39%)
Apr 20, 2015 19.73 20.00 19.17 19.77 15,316 +0.23(+1.18%)
Apr 17, 2015 18.56 19.92 18.21 19.54 77,726 +0.63(+3.33%)
Apr 16, 2015 17.62 18.91 17.44 18.91 34,218 +1.27(+7.20%)
Apr 15, 2015 17.84 17.84 17.42 17.64 34,217 -0.11(-0.62%)
Apr 14, 2015 17.56 17.99 17.36 17.75 43,509 +0.26(+1.49%)
Apr 13, 2015 18.10 18.34 17.35 17.49 44,308 -0.56(-3.10%)
Apr 10, 2015 18.13 18.70 18.00 18.05 8,067 +0.00(+0.00%)
Apr 09, 2015 18.34 18.34 18.00 18.05 5,893 -0.32(-1.74%)
Apr 08, 2015 17.74 18.46 17.69 18.37 14,886 +0.79(+4.49%)
Apr 07, 2015 17.52 17.93 17.25 17.58 36,965 +0.15(+0.86%)
Apr 06, 2015 17.61 17.86 17.40 17.43 3,411 +0.04(+0.23%)
Apr 02, 2015 17.40 17.39 17.39 17.39 14,100 -0.04(-0.23%)
Apr 01, 2015 17.64 17.90 17.22 17.43 24,574 +0.08(+0.46%)
Mar 31, 2015 17.49 17.80 17.20 17.35 13,916 -0.13(-0.74%)
Mar 30, 2015 17.80 17.90 17.17 17.48 26,866 -0.31(-1.74%)
Mar 27, 2015 17.75 17.94 17.16 17.79 33,630 +0.20(+1.14%)
Mar 26, 2015 17.80 17.97 17.38 17.59 83,055 -0.19(-1.07%)
Mar 25, 2015 17.98 18.00 17.16 17.78 80,525 -0.20(-1.11%)
Mar 24, 2015 17.86 18.88 17.70 17.98 164,414 -0.02(-0.11%)
Mar 23, 2015 18.09 18.45 17.50 18.00 35,593 +0.43(+2.45%)
Mar 20, 2015 18.18 18.65 17.55 17.57 5,396 -0.60(-3.30%)
Mar 19, 2015 18.87 18.87 18.01 18.17 8,492 -0.14(-0.76%)
Mar 18, 2015 17.87 18.31 17.87 18.31 20,869 +0.45(+2.52%)
Mar 17, 2015 18.17 18.19 17.15 17.86 17,445 -0.33(-1.81%)
Mar 16, 2015 17.23 18.19 17.16 18.19 11,143 +0.39(+2.19%)
Mar 13, 2015 18.11 18.35 17.78 17.80 19,169 -0.30(-1.66%)
Mar 12, 2015 18.05 18.10 17.73 18.10 37,899 +0.40(+2.26%)
Mar 11, 2015 17.42 18.35 17.40 17.70 35,577 +0.03(+0.17%)
Mar 10, 2015 17.52 17.95 17.41 17.67 52,473 -0.18(-1.01%)
Mar 09, 2015 17.70 18.22 17.03 17.85 213,612 -0.06(-0.34%)
Mar 06, 2015 18.00 18.35 17.90 17.91 46,249 -0.07(-0.39%)
Mar 05, 2015 18.15 18.15 17.95 17.98 10,281 -0.02(-0.11%)
Mar 04, 2015 17.97 18.23 17.85 18.00 19,047 +0.00(+0.00%)
Mar 03, 2015 17.90 18.05 17.85 18.00 12,009 +0.03(+0.17%)
Mar 02, 2015 18.00 18.10 17.66 17.97 42,250 +0.24(+1.35%)
Feb 27, 2015 18.49 18.50 17.54 17.73 61,477 -0.67(-3.64%)
Feb 26, 2015 18.55 18.55 18.12 18.40 20,110 +0.04(+0.22%)
Feb 25, 2015 18.97 18.97 18.12 18.36 80,649 -0.12(-0.65%)
Feb 24, 2015 18.21 18.86 18.20 18.48 71,453 +0.28(+1.54%)
Feb 23, 2015 19.92 20.00 18.05 18.20 117,384 -1.14(-5.89%)
Feb 20, 2015 19.61 19.61 19.11 19.34 34,519 +0.04(+0.21%)
Feb 19, 2015 17.90 19.39 17.90 19.30 85,803 +1.30(+7.22%)
Feb 18, 2015 17.95 18.00 17.86 18.00 58,328 +0.04(+0.22%)
Feb 17, 2015 17.94 18.10 17.90 17.96 41,172 -0.02(-0.11%)
Feb 13, 2015 17.99 17.98 17.98 17.98 33,400 -0.02(-0.11%)
Feb 12, 2015 18.15 18.41 17.90 18.00 47,126 -0.05(-0.28%)
Feb 11, 2015 18.08 18.43 18.04 18.05 11,749 -0.22(-1.20%)
Feb 10, 2015 18.16 18.49 17.57 18.27 73,391 +0.22(+1.22%)
Feb 09, 2015 17.81 18.44 17.61 18.05 80,048 +0.05(+0.31%)
Feb 06, 2015 17.76 18.37 17.65 18.00 135,738 +0.09(+0.47%)
Feb 05, 2015 18.80 18.80 17.71 17.91 82,410 -0.40(-2.18%)
Feb 04, 2015 18.50 18.99 17.51 18.31 236,646 -0.68(-3.58%)
Feb 03, 2015 19.04 19.38 18.64 18.99 69,783 -0.09(-0.47%)
Feb 02, 2015 19.85 19.85 18.95 19.08 148,738 -0.75(-3.78%)
Jan 30, 2015 19.76 20.00 19.06 19.83 146,296 -0.17(-0.85%)
Jan 29, 2015 18.71 20.18 18.71 20.00 581,182 +1.17(+6.21%)
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.