Ascendis Pharma ADR (NQ: ASND )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	88.33	90.72	87.02	89.25	398,178	+1.75(+2.00%)
Jun 29, 2023	86.77	87.64	85.70	87.50	177,187	+0.52(+0.60%)
Jun 28, 2023	86.00	88.51	85.61	86.98	252,073	-1.15(-1.30%)
Jun 27, 2023	86.65	88.42	85.08	88.13	177,467	+1.53(+1.77%)
Jun 26, 2023	87.64	88.49	86.53	86.60	173,518	-1.59(-1.80%)
Jun 23, 2023	88.38	89.54	87.22	88.19	252,704	-0.68(-0.77%)
Jun 22, 2023	92.76	92.76	88.24	88.87	257,680	-3.62(-3.91%)
Jun 21, 2023	92.02	92.68	88.40	92.49	252,115	-0.23(-0.25%)
Jun 20, 2023	93.03	94.50	91.20	92.72	174,721	+0.37(+0.40%)
Jun 16, 2023	93.18	93.63	91.80	92.35	180,463	-0.11(-0.12%)
Jun 15, 2023	90.25	92.46	89.61	92.46	171,849	-2.76(-2.90%)
May 08, 2023	95.09	95.95	93.02	95.22	498,566	+0.77(+0.82%)
May 05, 2023	94.09	96.99	93.75	94.45	695,013	+0.44(+0.47%)
May 04, 2023	91.78	94.82	91.56	94.01	514,540	+2.45(+2.68%)
May 03, 2023	86.51	94.44	85.00	91.56	1,882,902	+5.57(+6.48%)
May 02, 2023	88.07	89.45	85.73	85.99	2,626,198	-0.75(-0.86%)
May 01, 2023	76.21	87.00	76.02	86.74	4,721,189	+16.78(+23.99%)
Apr 28, 2023	76.50	76.50	66.03	69.96	3,307,420	-7.02(-9.12%)
Apr 27, 2023	76.44	77.56	74.87	76.98	955,625	+0.54(+0.71%)
Apr 26, 2023	78.30	78.92	76.11	76.44	756,721	-1.92(-2.45%)
Apr 25, 2023	79.97	80.42	77.78	78.36	571,722	-1.41(-1.77%)
Apr 24, 2023	81.14	81.14	78.57	79.77	534,238	-1.16(-1.43%)
Apr 21, 2023	83.35	83.75	80.83	80.93	535,564	-2.09(-2.52%)
Apr 20, 2023	82.98	84.45	81.85	83.03	322,902	-0.00(-0.01%)
Apr 19, 2023	81.16	83.54	79.05	83.03	653,583	+1.75(+2.15%)
Apr 18, 2023	82.91	82.91	79.89	81.28	713,220	-1.48(-1.79%)
Apr 17, 2023	81.25	84.00	81.00	82.76	549,913	+1.59(+1.96%)
Apr 14, 2023	82.57	83.89	80.20	81.17	689,163	-1.45(-1.76%)
Apr 13, 2023	82.05	83.13	79.86	82.62	795,931	+0.66(+0.81%)
Apr 12, 2023	80.60	84.07	80.26	81.96	1,469,557	+1.78(+2.22%)
Apr 11, 2023	74.12	81.52	74.12	80.18	1,563,889	+6.26(+8.47%)
Apr 10, 2023	72.69	74.36	71.33	73.92	646,248	+1.23(+1.69%)
Apr 06, 2023	70.66	73.14	69.44	72.69	3,358,129	+1.50(+2.11%)
Apr 05, 2023	69.28	72.99	68.60	71.19	1,997,593	-0.24(-0.34%)
Apr 04, 2023	71.01	72.56	67.00	71.43	2,278,728	-1.40(-1.92%)

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.