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 (%)
Jun 29, 2018 65.86 66.99 65.35 66.52 114,746 +0.95(+1.45%)
Jun 28, 2018 64.21 66.50 62.26 65.57 174,214 +1.23(+1.91%)
Jun 27, 2018 66.90 67.54 62.75 64.34 221,090 -3.03(-4.50%)
Jun 26, 2018 68.69 69.94 67.06 67.37 226,326 +1.48(+2.25%)
Jun 25, 2018 66.40 66.87 65.15 65.89 155,902 -0.89(-1.33%)
Jun 22, 2018 66.85 67.74 66.46 66.78 128,202 -0.03(-0.04%)
Jun 21, 2018 67.08 67.95 65.14 66.81 167,722 -0.10(-0.15%)
Jun 20, 2018 66.70 68.22 65.56 66.91 290,127 -0.07(-0.10%)
Jun 19, 2018 65.21 68.11 65.21 66.98 249,459 +0.38(+0.57%)
Jun 18, 2018 66.40 67.89 65.42 66.60 91,509 +0.07(+0.11%)
Jun 15, 2018 67.07 65.87 66.53 142,657 -0.54(-0.81%)
Jun 14, 2018 69.00 70.64 66.25 67.07 161,525 -1.74(-2.53%)
Jun 13, 2018 70.58 72.00 68.67 68.81 98,749 -2.19(-3.08%)
Jun 12, 2018 69.74 71.51 69.74 71.00 50,586 +1.64(+2.36%)
Jun 11, 2018 69.21 70.18 68.19 69.36 67,140 -0.22(-0.32%)
Jun 08, 2018 66.40 70.92 65.02 69.58 123,947 +2.08(+3.08%)
Jun 07, 2018 69.13 71.50 65.65 67.50 167,391 -2.50(-3.57%)
Jun 06, 2018 70.77 72.58 69.12 70.00 94,806 -0.77(-1.09%)
Jun 05, 2018 70.64 72.26 70.07 70.77 63,526 -0.15(-0.21%)
Jun 04, 2018 73.08 74.73 69.02 70.92 155,816 -2.16(-2.96%)
Jun 01, 2018 71.73 74.22 70.82 73.08 151,580 +1.06(+1.47%)
May 31, 2018 72.00 73.00 68.27 72.02 263,766 -1.22(-1.67%)
May 30, 2018 74.48 76.29 73.24 73.24 127,859 -0.68(-0.92%)
May 29, 2018 70.00 74.38 69.87 73.92 137,392 +4.25(+6.10%)
May 25, 2018 69.67 69.67 69.67 0 +3.17(+4.77%)
May 24, 2018 66.68 67.55 65.80 66.50 227,891 -0.52(-0.78%)
May 23, 2018 66.69 68.16 65.68 67.02 140,297 +0.21(+0.31%)
May 22, 2018 67.03 67.12 65.57 66.81 72,827 -0.07(-0.10%)
May 21, 2018 66.94 67.42 66.10 66.88 45,390 +0.59(+0.89%)
May 18, 2018 66.81 68.00 65.71 66.29 76,331 -0.63(-0.94%)
May 17, 2018 67.35 68.38 66.71 66.92 65,018 -1.08(-1.59%)
May 16, 2018 65.02 69.99 64.84 68.00 241,243 +2.83(+4.34%)
May 15, 2018 65.40 66.00 64.25 65.17 133,104 -0.78(-1.18%)
May 14, 2018 66.62 67.00 65.70 65.95 218,824 +0.45(+0.69%)
May 11, 2018 65.16 67.46 65.16 65.50 223,753 +0.38(+0.58%)
May 10, 2018 64.30 67.54 63.63 65.12 117,609 +0.94(+1.46%)
May 09, 2018 63.41 65.02 62.12 64.19 44,360 +1.39(+2.21%)
May 08, 2018 65.59 70.50 61.30 62.80 202,221 -2.48(-3.80%)
May 07, 2018 66.03 66.41 64.88 65.28 35,316 -0.13(-0.20%)
May 04, 2018 64.84 66.54 64.58 65.41 28,373 +0.91(+1.41%)
May 03, 2018 65.86 67.50 64.06 64.50 46,672 -1.48(-2.24%)
May 02, 2018 64.60 67.10 63.62 65.98 143,425 +1.42(+2.20%)
May 01, 2018 63.00 65.24 62.60 64.56 56,112 +1.55(+2.46%)
Apr 30, 2018 63.65 65.88 62.71 63.01 26,094 -0.30(-0.47%)
Apr 27, 2018 64.19 64.92 62.93 63.31 123,875 -0.94(-1.46%)
Apr 26, 2018 64.30 65.63 63.68 64.25 37,512 +0.07(+0.11%)
Apr 25, 2018 62.05 64.18 62.05 64.18 49,203 +2.25(+3.63%)
Apr 24, 2018 61.06 63.52 61.01 61.93 45,439 +0.75(+1.23%)
Apr 23, 2018 64.19 65.72 61.06 61.18 124,406 -2.63(-4.12%)
Apr 20, 2018 64.84 65.66 63.52 63.81 71,845 -1.20(-1.85%)
Apr 19, 2018 65.32 66.54 64.52 65.01 34,264 -0.44(-0.67%)
Apr 18, 2018 66.89 66.89 64.64 65.45 58,930 -0.97(-1.46%)
Apr 17, 2018 63.14 68.25 62.85 66.42 160,173 +3.91(+6.25%)
Apr 16, 2018 62.40 62.71 61.72 62.51 61,967 +0.38(+0.61%)
Apr 13, 2018 63.14 64.25 61.87 62.13 46,090 -0.57(-0.91%)
Apr 12, 2018 62.33 65.56 61.56 62.70 136,084 +0.75(+1.21%)
Apr 11, 2018 61.63 63.38 60.83 61.95 113,843 -0.20(-0.32%)
Apr 10, 2018 60.30 63.35 60.26 62.15 128,879 +2.39(+4.00%)
Apr 09, 2018 58.60 61.32 58.31 59.76 50,854 +1.21(+2.07%)
Apr 06, 2018 60.03 60.50 58.00 58.55 104,446 -2.16(-3.56%)
Apr 05, 2018 60.51 61.65 58.02 60.71 110,917 +0.22(+0.36%)
Apr 04, 2018 58.25 60.74 57.80 60.49 75,311 +1.23(+2.08%)
Apr 03, 2018 60.30 61.33 58.16 59.26 74,141 -0.80(-1.33%)
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.