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 (%)
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.