Skip to main content

Ascendis Pharma ADR (NQ: ASND )

148.44 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.89 69.22 66.89 67.94 72,022 +1.11(+1.66%)
Jul 30, 2018 65.62 67.28 63.98 66.83 98,516 +1.30(+1.98%)
Jul 27, 2018 67.75 68.07 63.52 65.53 147,100 -2.32(-3.42%)
Jul 26, 2018 68.50 68.68 67.54 67.85 47,389 -1.03(-1.50%)
Jul 25, 2018 69.22 67.10 68.88 123,432 +1.67(+2.48%)
Jul 24, 2018 69.74 70.00 66.15 67.21 170,854 -1.95(-2.82%)
Jul 23, 2018 69.00 71.31 68.99 69.16 94,204 -0.02(-0.03%)
Jul 20, 2018 71.35 71.62 68.58 69.18 114,686 -1.67(-2.36%)
Jul 19, 2018 71.72 72.23 68.64 70.85 202,557 -0.91(-1.27%)
Jul 18, 2018 70.40 72.02 70.30 71.76 69,779 +1.26(+1.79%)
Jul 17, 2018 69.08 72.30 68.58 70.50 155,428 +1.15(+1.66%)
Jul 16, 2018 70.73 70.73 68.61 69.35 74,225 -0.38(-0.54%)
Jul 13, 2018 69.87 72.07 67.69 69.73 192,285 +0.23(+0.33%)
Jul 12, 2018 68.67 70.56 68.32 69.50 220,767 +1.40(+2.06%)
Jul 11, 2018 69.61 70.03 67.81 68.10 94,062 -1.69(-2.42%)
Jul 10, 2018 71.72 71.72 68.15 69.79 138,063 -1.96(-2.73%)
Jul 09, 2018 71.86 72.93 70.86 71.75 50,459 +0.08(+0.11%)
Jul 06, 2018 68.56 71.84 68.56 71.67 81,744 +3.49(+5.12%)
Jul 05, 2018 68.49 70.59 68.08 68.18 109,337 -0.56(-0.81%)
Jul 03, 2018 68.74 68.74 68.74 0 +1.93(+2.89%)
Jul 02, 2018 66.28 68.40 65.55 66.81 189,916 +0.29(+0.44%)
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%)
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.