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 (%)
Oct 30, 2020 163.56 164.59 161.01 163.35 66,000 -0.66(-0.40%)
Oct 29, 2020 160.18 165.55 158.46 164.01 144,387 +2.95(+1.83%)
Oct 28, 2020 162.82 164.22 159.23 161.06 207,892 -3.17(-1.93%)
Oct 27, 2020 158.78 168.56 156.38 164.23 274,851 +5.62(+3.54%)
Oct 26, 2020 159.49 160.70 156.47 158.61 96,870 -1.14(-0.71%)
Oct 23, 2020 159.67 160.62 156.65 159.75 116,700 +0.34(+0.21%)
Oct 22, 2020 156.23 160.31 156.23 159.41 73,125 +3.38(+2.17%)
Oct 21, 2020 156.16 156.98 154.16 156.03 54,414 +0.03(+0.02%)
Oct 20, 2020 157.22 157.70 154.90 156.00 52,571 -0.57(-0.36%)
Oct 19, 2020 158.48 158.97 155.91 156.57 83,734 -1.90(-1.20%)
Oct 16, 2020 158.00 160.46 157.44 158.47 153,400 +0.97(+0.62%)
Oct 15, 2020 156.25 159.40 154.85 157.50 63,844 -0.25(-0.16%)
Oct 14, 2020 160.01 161.33 156.44 157.75 113,432 -2.25(-1.41%)
Oct 13, 2020 159.92 163.34 159.12 160.00 115,295 +0.11(+0.07%)
Oct 12, 2020 161.39 161.39 158.00 159.89 142,908 -0.84(-0.52%)
Oct 09, 2020 160.83 162.08 159.89 160.73 144,400 -0.24(-0.15%)
Oct 08, 2020 164.04 164.37 160.62 160.97 79,611 -2.78(-1.70%)
Oct 07, 2020 163.57 164.80 160.13 163.75 126,219 +1.71(+1.06%)
Oct 06, 2020 162.10 164.98 161.09 162.04 122,524 +0.27(+0.17%)
Oct 05, 2020 159.00 166.99 158.81 161.77 267,139 +3.14(+1.98%)
Oct 02, 2020 154.25 159.57 153.44 158.63 164,200 +2.63(+1.69%)
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.