Ascendis Pharma ADR (NQ: ASND )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	109.04	115.86	107.00	115.15	348,800	+6.74(+6.22%)
Jun 27, 2019	108.97	109.24	104.62	108.41	1,024,966	-0.47(-0.43%)
Jun 26, 2019	120.51	120.51	106.51	108.88	1,645,226	-11.77(-9.76%)
Jun 25, 2019	121.80	121.80	117.47	120.65	457,058	-0.59(-0.49%)
Jun 24, 2019	120.00	122.24	116.31	121.24	358,598	-1.15(-0.94%)
Jun 21, 2019	123.81	123.81	118.14	122.39	435,600	-1.94(-1.56%)
Jun 20, 2019	127.57	128.65	121.38	124.33	384,704	-1.82(-1.44%)
Jun 19, 2019	125.94	127.02	123.72	126.15	317,368	+0.46(+0.37%)
Jun 18, 2019	125.60	126.06	121.69	125.69	551,256	-2.31(-1.80%)
Jun 17, 2019	121.02	128.45	120.98	128.00	329,156	+7.11(+5.88%)
Jun 14, 2019	122.54	123.46	119.77	120.89	261,100	-1.48(-1.21%)
Jun 13, 2019	120.75	124.22	120.40	122.37	177,348	+2.00(+1.66%)
Jun 12, 2019	118.59	121.53	115.80	120.37	271,404	+1.57(+1.32%)
Jun 11, 2019	123.01	125.48	118.11	118.80	307,736	-3.72(-3.04%)
Jun 10, 2019	123.43	124.55	121.96	122.52	192,265	-0.95(-0.77%)
Jun 07, 2019	121.35	124.23	120.50	123.47	204,200	+2.08(+1.71%)
Jun 06, 2019	127.21	127.25	119.44	121.39	453,219	-5.85(-4.60%)
Jun 05, 2019	129.76	130.44	124.56	127.24	407,363	-2.36(-1.82%)
Jun 04, 2019	131.93	132.57	127.52	129.60	529,749	-2.49(-1.89%)
Jun 03, 2019	124.85	133.96	124.50	132.09	367,055	+7.43(+5.96%)
May 31, 2019	127.15	127.50	121.00	124.66	448,200	-3.78(-2.94%)
May 30, 2019	128.46	131.02	126.80	128.44	261,865	+0.55(+0.43%)
May 29, 2019	129.50	130.49	126.65	127.89	145,335	-1.80(-1.39%)
May 28, 2019	129.86	131.43	129.39	129.69	260,217	+0.73(+0.57%)
May 24, 2019	125.09	129.64	124.57	128.96	189,700	+4.31(+3.46%)
May 23, 2019	125.96	125.96	123.02	124.65	268,902	-1.90(-1.50%)
May 22, 2019	126.50	127.33	124.93	126.55	240,303	+0.19(+0.15%)
May 21, 2019	125.00	127.35	124.94	126.36	212,235	+2.20(+1.77%)
May 20, 2019	121.18	127.37	121.13	124.16	359,373	+1.79(+1.46%)
May 17, 2019	122.23	123.27	121.04	122.37	192,100	-0.52(-0.42%)
May 16, 2019	122.31	123.83	121.34	122.89	193,840	+1.08(+0.89%)
May 15, 2019	120.04	122.60	117.97	121.81	234,716	+1.53(+1.27%)
May 14, 2019	118.07	122.39	117.58	120.28	261,039	+2.91(+2.48%)
May 13, 2019	118.92	120.11	116.03	117.37	516,496	-3.99(-3.29%)
May 10, 2019	121.26	123.81	120.31	121.36	337,500	-0.23(-0.19%)
May 09, 2019	123.64	123.64	120.69	121.59	268,142	-2.94(-2.36%)
May 08, 2019	124.00	125.96	123.03	124.53	375,438	+0.15(+0.12%)
May 07, 2019	122.34	124.58	120.75	124.38	463,980	+1.07(+0.87%)
May 06, 2019	119.60	124.66	118.78	123.31	318,187	+2.50(+2.07%)
May 03, 2019	119.39	121.56	118.57	120.81	311,800	+1.58(+1.33%)
May 02, 2019	115.41	119.94	114.49	119.23	335,979	+3.84(+3.33%)
May 01, 2019	111.19	116.13	109.10	115.39	187,082	+4.01(+3.60%)
Apr 30, 2019	113.74	113.74	109.02	111.38	252,657	-2.67(-2.34%)
Apr 29, 2019	109.79	114.98	108.03	114.05	226,582	+3.99(+3.63%)
Apr 26, 2019	111.38	113.30	109.90	110.06	220,800	-1.37(-1.23%)
Apr 25, 2019	108.20	111.44	106.28	111.43	164,573	+3.40(+3.15%)
Apr 24, 2019	112.38	112.92	106.76	108.03	383,370	-4.09(-3.65%)
Apr 23, 2019	109.85	113.28	107.89	112.12	337,467	+2.99(+2.74%)
Apr 22, 2019	107.75	111.54	106.75	109.13	238,345	+1.38(+1.28%)
Apr 18, 2019	107.20	109.00	105.02	107.75	175,000	+0.64(+0.60%)
Apr 17, 2019	111.81	112.00	105.50	107.11	325,674	-4.43(-3.97%)
Apr 16, 2019	113.94	114.33	110.80	111.54	235,275	-1.54(-1.36%)
Apr 15, 2019	117.00	117.80	110.85	113.08	247,156	-3.74(-3.20%)
Apr 12, 2019	117.20	119.08	115.77	116.82	204,400	+0.61(+0.52%)
Apr 11, 2019	120.20	120.20	115.05	116.21	147,879	-4.39(-3.64%)
Apr 10, 2019	119.42	120.77	117.76	120.60	186,483	+1.47(+1.23%)
Apr 09, 2019	113.70	119.31	113.44	119.13	264,103	+4.42(+3.85%)
Apr 08, 2019	118.61	118.94	111.05	114.71	460,046	-3.81(-3.21%)
Apr 05, 2019	118.23	119.88	117.57	118.52	151,300	+1.12(+0.95%)
Apr 04, 2019	113.70	118.52	111.39	117.40	406,914	+0.50(+0.43%)
Apr 03, 2019	115.15	116.96	112.35	116.90	322,903	+3.72(+3.29%)
Apr 02, 2019	112.64	113.80	111.36	113.18	263,089	-0.12(-0.11%)

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.