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 (%)
Aug 31, 2020 139.19 150.21 139.19 148.18 240,289 +9.03(+6.49%)
Aug 28, 2020 138.17 139.17 135.48 139.15 151,200 +1.33(+0.97%)
Aug 27, 2020 139.48 139.88 135.79 137.82 124,767 -1.65(-1.18%)
Aug 26, 2020 140.27 140.67 137.57 139.47 150,067 -0.55(-0.39%)
Aug 25, 2020 138.15 141.48 137.25 140.02 90,211 +1.66(+1.20%)
Aug 24, 2020 141.87 141.96 136.32 138.36 155,736 -2.29(-1.63%)
Aug 21, 2020 142.79 143.64 139.60 140.65 216,800 -2.31(-1.62%)
Aug 20, 2020 146.72 148.00 141.67 142.96 120,654 -3.83(-2.61%)
Aug 19, 2020 149.50 150.00 146.50 146.79 172,505 -1.87(-1.26%)
Aug 18, 2020 148.28 149.54 145.08 148.66 112,570 +0.38(+0.26%)
Aug 17, 2020 141.93 149.53 141.90 148.28 142,605 +5.85(+4.11%)
Aug 14, 2020 143.19 143.19 141.04 142.43 86,900 -0.14(-0.10%)
Aug 13, 2020 140.67 143.43 139.56 142.57 53,154 +1.57(+1.11%)
Aug 12, 2020 141.00 142.49 139.35 141.00 82,715 +0.51(+0.36%)
Aug 11, 2020 144.23 144.95 140.13 140.49 87,413 -2.77(-1.93%)
Aug 10, 2020 145.79 145.79 140.27 143.26 246,703 -2.71(-1.86%)
Aug 07, 2020 146.31 147.32 144.52 145.97 94,200 -0.47(-0.32%)
Aug 06, 2020 149.09 149.61 146.27 146.44 196,169 -2.32(-1.56%)
Aug 05, 2020 148.81 149.17 146.54 148.76 329,099 +1.01(+0.68%)
Aug 04, 2020 144.54 147.75 142.47 147.75 160,476 +3.66(+2.54%)
Aug 03, 2020 137.63 144.67 137.63 144.09 193,309 +6.48(+4.71%)
Jul 31, 2020 140.99 140.99 135.05 137.61 226,300 -2.33(-1.66%)
Jul 30, 2020 135.96 141.41 135.96 139.94 111,373 +2.65(+1.93%)
Jul 29, 2020 139.77 140.46 136.13 137.29 297,909 -2.15(-1.54%)
Jul 28, 2020 138.45 141.17 136.10 139.44 204,858 -0.23(-0.16%)
Jul 27, 2020 139.21 140.69 135.72 139.67 98,724 +1.65(+1.20%)
Jul 24, 2020 139.69 139.69 136.20 138.02 233,000 -2.40(-1.71%)
Jul 23, 2020 142.49 145.25 140.42 140.42 147,430 -2.12(-1.49%)
Jul 22, 2020 144.15 146.55 141.40 142.54 155,677 -0.90(-0.63%)
Jul 21, 2020 146.30 147.50 143.32 143.44 238,845 -2.34(-1.61%)
Jul 20, 2020 143.20 148.29 142.46 145.78 149,304 +2.26(+1.57%)
Jul 17, 2020 138.20 143.52 138.20 143.52 163,800 +3.10(+2.21%)
Jul 16, 2020 138.78 140.85 137.75 140.42 134,580 +0.54(+0.39%)
Jul 15, 2020 139.57 140.19 136.72 139.88 202,566 +2.04(+1.48%)
Jul 14, 2020 133.61 138.33 131.02 137.84 385,688 +3.55(+2.64%)
Jul 13, 2020 137.48 142.46 134.12 134.29 183,999 -2.68(-1.96%)
Jul 10, 2020 141.03 143.12 135.51 136.97 275,000 -3.03(-2.16%)
Jul 09, 2020 146.88 147.00 139.10 140.00 354,570 -5.27(-3.63%)
Jul 08, 2020 146.50 151.69 143.69 145.27 1,370,699 -2.33(-1.58%)
Jul 07, 2020 150.15 153.24 147.12 147.60 244,527 -4.28(-2.82%)
Jul 06, 2020 152.35 156.99 149.54 151.88 403,694 +0.88(+0.58%)
Jul 02, 2020 153.51 154.98 148.70 151.00 117,100 -1.85(-1.21%)
Jul 01, 2020 148.81 153.09 147.88 152.85 156,124 +4.95(+3.35%)
Jun 30, 2020 145.00 150.71 143.01 147.90 178,934 +2.69(+1.85%)
Jun 29, 2020 148.93 148.93 143.65 145.21 78,071 -2.91(-1.96%)
Jun 26, 2020 152.24 153.70 147.80 148.12 188,800 -3.60(-2.37%)
Jun 25, 2020 151.26 152.39 148.59 151.72 292,795 -1.03(-0.67%)
Jun 24, 2020 156.07 158.42 149.16 152.75 185,876 -3.26(-2.09%)
Jun 23, 2020 149.13 158.93 148.49 156.01 413,743 +6.89(+4.62%)
Jun 22, 2020 146.00 150.74 144.57 149.12 337,725 +3.05(+2.09%)
Jun 19, 2020 146.38 147.30 144.12 146.07 212,600 +0.55(+0.38%)
Jun 18, 2020 142.80 147.63 141.93 145.52 151,474 +1.78(+1.24%)
Jun 17, 2020 141.45 146.28 140.40 143.74 375,666 +2.07(+1.46%)
Jun 16, 2020 142.27 144.39 139.50 141.67 64,520 -0.21(-0.15%)
Jun 15, 2020 138.27 142.32 138.27 141.88 96,691 +2.26(+1.62%)
Jun 12, 2020 144.61 144.61 134.95 139.62 275,100 -1.60(-1.13%)
Jun 11, 2020 137.09 142.59 137.03 141.22 239,335 +0.98(+0.70%)
Jun 10, 2020 141.64 142.57 136.72 140.24 176,636 -1.40(-0.99%)
Jun 09, 2020 135.96 143.17 135.03 141.64 205,251 +6.68(+4.95%)
Jun 08, 2020 139.76 142.03 134.18 134.96 249,174 -6.02(-4.27%)
Jun 05, 2020 144.96 145.57 140.00 140.98 170,500 -3.52(-2.44%)
Jun 04, 2020 146.00 147.47 143.80 144.50 153,695 -1.51(-1.03%)
Jun 03, 2020 146.59 147.20 145.04 146.01 80,297 +0.01(+0.01%)
Jun 02, 2020 146.12 147.18 144.54 146.00 134,847 -0.18(-0.12%)
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.