Ascendis Pharma ADR (NQ: ASND )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	126.94	130.57	124.08	130.38	281,100	+0.36(+0.28%)
Feb 27, 2020	128.20	131.62	122.42	130.02	309,218	+0.26(+0.20%)
Feb 26, 2020	130.20	133.16	125.30	129.76	224,228	-0.49(-0.38%)
Feb 25, 2020	136.65	137.28	128.85	130.25	107,127	-5.58(-4.11%)
Feb 24, 2020	139.13	140.00	134.01	135.83	90,807	-6.07(-4.28%)
Feb 21, 2020	145.11	145.59	140.77	141.90	71,000	-3.21(-2.21%)
Feb 20, 2020	144.17	145.25	142.06	145.11	91,176	+0.94(+0.65%)
Feb 19, 2020	142.77	145.55	142.77	144.17	93,428	+2.52(+1.78%)
Feb 18, 2020	141.20	142.71	139.16	141.65	121,597	+0.64(+0.45%)
Feb 14, 2020	139.66	141.62	139.31	141.01	127,300	+1.63(+1.17%)
Feb 13, 2020	142.38	143.76	138.33	139.38	161,298	-4.35(-3.03%)
Feb 12, 2020	142.86	143.95	140.24	143.73	93,177	+0.97(+0.68%)
Feb 11, 2020	144.83	145.29	142.67	142.76	71,475	-1.05(-0.73%)
Feb 10, 2020	144.43	145.17	142.02	143.81	62,548	+0.31(+0.22%)
Feb 07, 2020	142.53	144.99	140.66	143.50	96,300	+0.95(+0.67%)
Feb 06, 2020	144.02	145.00	140.36	142.55	103,878	-0.22(-0.15%)
Feb 05, 2020	141.12	144.75	139.81	142.77	117,561	+2.21(+1.57%)
Feb 04, 2020	142.07	142.22	138.39	140.56	116,441	+0.51(+0.36%)
Feb 03, 2020	136.49	140.99	135.48	140.05	197,652	+4.95(+3.66%)
Jan 31, 2020	133.42	135.93	132.63	135.10	145,000	+1.30(+0.97%)
Jan 30, 2020	135.01	135.47	133.09	133.80	111,843	-2.14(-1.57%)
Jan 29, 2020	135.55	137.40	134.32	135.94	126,033	-0.04(-0.03%)
Jan 28, 2020	137.73	138.37	134.74	135.98	131,406	-0.05(-0.04%)
Jan 27, 2020	133.57	137.05	132.93	136.03	99,462	+0.23(+0.17%)
Jan 24, 2020	137.42	137.42	133.37	135.80	117,100	-1.20(-0.88%)
Jan 23, 2020	133.44	138.56	131.18	137.00	200,475	+3.40(+2.54%)
Jan 22, 2020	140.33	140.40	132.95	133.60	159,340	-6.30(-4.50%)
Jan 21, 2020	138.72	142.34	138.72	139.90	104,725	+0.77(+0.55%)
Jan 17, 2020	140.15	141.88	136.67	139.13	216,700	-1.34(-0.95%)
Jan 16, 2020	139.63	140.90	138.06	140.47	92,710	+1.27(+0.91%)
Jan 15, 2020	139.26	142.94	138.52	139.20	141,216	+0.38(+0.27%)
Jan 14, 2020	137.56	139.60	136.18	138.82	248,484	+0.94(+0.68%)
Jan 13, 2020	137.72	139.84	135.36	137.88	224,148	+0.53(+0.39%)
Jan 10, 2020	139.88	141.65	137.00	137.35	328,700	-2.03(-1.46%)
Jan 09, 2020	138.50	140.20	137.00	139.38	206,017	+1.30(+0.94%)
Jan 08, 2020	134.97	139.00	133.25	138.08	272,518	+3.37(+2.50%)
Jan 07, 2020	134.12	134.99	131.81	134.71	218,482	+0.42(+0.31%)
Jan 06, 2020	136.26	136.49	129.40	134.29	341,719	-2.84(-2.07%)
Jan 03, 2020	140.00	140.54	135.82	137.13	169,800	-4.00(-2.83%)
Jan 02, 2020	140.54	142.00	137.04	141.13	436,702	+2.01(+1.44%)
Dec 31, 2019	136.16	140.15	135.22	139.12	191,400	+3.15(+2.32%)
Dec 30, 2019	135.45	136.18	131.35	135.97	140,398	+0.90(+0.67%)
Dec 27, 2019	138.00	138.00	132.54	135.07	274,100	-1.76(-1.29%)
Dec 26, 2019	131.57	137.57	131.09	136.83	387,451	+5.42(+4.12%)
Dec 24, 2019	129.90	131.83	128.56	131.41	66,000	+1.51(+1.16%)
Dec 23, 2019	128.00	131.00	126.90	129.90	267,371	+2.90(+2.28%)
Dec 20, 2019	124.76	127.50	123.45	127.00	299,400	+1.03(+0.82%)
Dec 19, 2019	122.44	126.98	121.92	125.97	268,909	+3.20(+2.61%)
Dec 18, 2019	124.35	124.63	120.70	122.77	200,570	-1.74(-1.40%)
Dec 17, 2019	118.50	125.99	117.53	124.51	423,604	+6.44(+5.45%)
Dec 16, 2019	118.00	118.18	114.59	118.07	375,789	+2.88(+2.50%)
Dec 13, 2019	117.70	118.05	115.16	115.19	190,800	-2.47(-2.10%)
Dec 12, 2019	111.38	118.86	108.43	117.66	214,025	+7.61(+6.92%)
Dec 11, 2019	108.98	110.97	106.64	110.05	315,957	+2.05(+1.90%)
Dec 10, 2019	105.71	108.79	103.79	108.00	499,683	+2.08(+1.96%)
Dec 09, 2019	107.69	108.52	105.31	105.92	253,662	-1.64(-1.52%)
Dec 06, 2019	109.73	110.93	107.08	107.56	382,700	-2.23(-2.03%)
Dec 05, 2019	115.91	117.15	108.16	109.79	389,521	-6.45(-5.55%)
Dec 04, 2019	113.85	117.50	111.73	116.24	144,737	+2.49(+2.19%)
Dec 03, 2019	109.70	114.50	109.70	113.75	140,144	+3.09(+2.79%)

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.