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 (%)
Aug 31, 2022 86.25 90.49 85.67 89.57 368,276 +3.47(+4.03%)
Aug 30, 2022 90.61 90.61 86.09 86.10 254,948 -1.87(-2.13%)
Aug 29, 2022 90.17 90.62 87.03 87.97 242,010 -2.34(-2.59%)
Aug 26, 2022 93.26 93.70 90.24 90.31 259,729 -3.60(-3.83%)
Aug 25, 2022 97.37 97.37 91.89 93.91 278,485 -2.77(-2.87%)
Aug 24, 2022 92.41 97.99 90.15 96.68 437,279 +5.20(+5.68%)
Aug 23, 2022 89.77 92.43 89.05 91.48 437,100 +1.88(+2.10%)
Aug 22, 2022 92.54 93.56 89.21 89.60 181,898 -2.99(-3.23%)
Aug 19, 2022 94.37 94.37 92.02 92.59 401,647 -1.99(-2.10%)
Aug 18, 2022 96.57 96.69 92.65 94.58 291,478 -2.21(-2.28%)
Aug 17, 2022 99.88 100.00 96.67 96.79 296,222 -3.16(-3.16%)
Aug 16, 2022 107.66 107.89 99.26 99.95 531,018 -7.71(-7.16%)
Aug 15, 2022 109.07 110.34 106.30 107.66 583,022 -2.57(-2.33%)
Aug 12, 2022 105.98 110.39 103.28 110.23 519,851 +5.42(+5.17%)
Aug 11, 2022 99.21 107.20 95.15 104.81 1,011,324 +9.67(+10.16%)
Aug 10, 2022 94.25 95.32 91.51 95.14 1,229,805 +1.99(+2.14%)
Aug 09, 2022 98.36 98.79 92.79 93.15 624,408 -5.78(-5.84%)
Aug 08, 2022 95.28 100.04 94.96 98.93 1,414,129 +4.02(+4.24%)
Aug 05, 2022 90.07 95.29 88.90 94.91 1,148,305 +3.36(+3.67%)
Aug 04, 2022 89.49 92.77 89.05 91.55 507,558 +2.58(+2.90%)
Aug 03, 2022 86.96 89.98 86.83 88.97 197,893 +2.10(+2.42%)
Aug 02, 2022 83.92 87.71 83.92 86.87 320,189 +2.84(+3.38%)
Aug 01, 2022 85.08 87.11 83.61 84.03 164,796 -1.50(-1.75%)
Jul 29, 2022 86.29 87.88 84.84 85.53 239,425 -0.71(-0.82%)
Jul 28, 2022 89.28 89.98 85.25 86.24 207,575 -2.63(-2.96%)
Jul 27, 2022 87.75 89.19 84.94 88.87 247,810 +1.30(+1.48%)
Jul 26, 2022 86.30 88.50 85.05 87.57 345,005 +0.55(+0.63%)
Jul 25, 2022 89.07 89.07 85.10 87.02 303,472 -1.49(-1.68%)
Jul 22, 2022 90.14 90.72 87.86 88.51 311,783 -1.58(-1.75%)
Jul 21, 2022 90.04 91.28 89.58 90.09 190,786 -0.16(-0.18%)
Jul 20, 2022 88.32 91.04 86.94 90.25 402,885 +2.31(+2.63%)
Jul 19, 2022 87.18 88.02 85.50 87.94 156,481 +2.44(+2.85%)
Jul 18, 2022 85.86 88.57 85.17 85.50 681,459 +0.17(+0.20%)
Jul 15, 2022 86.34 86.34 82.70 85.33 862,284 -0.24(-0.28%)
Jul 14, 2022 87.48 88.32 85.21 85.57 162,803 -3.00(-3.39%)
Jul 13, 2022 89.33 92.42 87.76 88.57 321,887 -1.49(-1.65%)
Jul 12, 2022 91.28 92.65 87.70 90.06 283,561 -0.71(-0.78%)
Jul 11, 2022 93.22 93.22 90.52 90.77 241,159 -2.84(-3.03%)
Jul 08, 2022 92.64 94.57 90.60 93.61 193,126 -0.39(-0.41%)
Jul 07, 2022 89.48 95.43 89.48 94.00 310,345 +4.50(+5.03%)
Jul 06, 2022 95.49 95.80 88.76 89.50 347,563 -5.89(-6.17%)
Jul 05, 2022 91.46 95.72 91.15 95.39 142,884 +2.79(+3.01%)
Jul 01, 2022 92.56 93.89 91.83 92.60 156,319 -0.36(-0.39%)
Jun 30, 2022 93.10 95.33 91.62 92.96 312,404 -1.24(-1.32%)
Jun 29, 2022 93.46 95.48 90.44 94.20 254,507 +1.05(+1.13%)
Jun 28, 2022 94.47 94.95 91.37 93.15 486,433 -1.95(-2.05%)
Jun 27, 2022 91.48 95.78 90.82 95.10 476,535 +4.01(+4.40%)
Jun 24, 2022 92.67 93.89 86.23 91.09 785,925 -0.38(-0.42%)
Jun 23, 2022 86.55 92.57 84.84 91.47 299,112 +5.74(+6.70%)
Jun 22, 2022 83.92 88.42 83.08 85.73 369,535 +0.23(+0.27%)
Jun 21, 2022 85.25 87.94 84.35 85.50 339,497 +1.58(+1.88%)
Jun 17, 2022 79.21 85.19 79.21 83.92 344,131 +5.32(+6.77%)
Jun 16, 2022 81.36 83.68 77.64 78.60 393,490 -4.59(-5.52%)
Jun 15, 2022 82.21 84.45 81.25 83.19 360,176 +1.95(+2.40%)
Jun 14, 2022 80.51 81.33 78.21 81.24 219,936 +1.28(+1.60%)
Jun 13, 2022 79.12 82.06 77.28 79.96 387,858 -2.82(-3.41%)
Jun 10, 2022 85.89 85.89 81.83 82.78 306,224 -3.86(-4.46%)
Jun 09, 2022 90.74 90.83 86.64 86.64 221,813 -4.56(-5.00%)
Jun 08, 2022 89.40 91.64 88.93 91.20 561,136 +2.08(+2.33%)
Jun 07, 2022 85.11 89.48 85.11 89.12 525,728 +3.93(+4.61%)
Jun 06, 2022 86.50 86.64 83.78 85.19 426,031 -1.11(-1.29%)
Jun 03, 2022 82.50 87.53 82.44 86.30 258,678 +2.98(+3.58%)
Jun 02, 2022 84.72 85.22 82.77 83.32 283,032 -1.51(-1.78%)
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.