Ascendis Pharma Ads (NQ: ASND )

159.75 USD +0.34 (+0.21%)
Official Closing Price Updated: 4:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 159.67 160.62 156.65 159.75 116,712 +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 158.48 158.98 155.91 156.57 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%)
Oct 01, 2020 156.54 158.07 153.37 156.00 148,970 +1.68(+1.09%)
Sep 30, 2020 152.63 155.80 150.03 154.32 468,363 +2.06(+1.35%)
Sep 29, 2020 152.13 154.05 148.24 152.26 277,442 +0.32(+0.21%)
Sep 28, 2020 154.20 154.72 149.02 151.94 207,692 -2.09(-1.36%)
Sep 25, 2020 147.62 154.23 146.84 154.03 258,700 +4.81(+3.22%)
Sep 24, 2020 145.44 149.22 141.38 149.22 193,939 +3.22(+2.21%)
Sep 23, 2020 144.50 147.39 141.39 146.00 512,035 +1.73(+1.20%)
Sep 22, 2020 141.40 144.53 139.49 144.27 108,993 +3.57(+2.54%)
Sep 21, 2020 145.00 145.88 139.10 140.70 137,935 -6.30(-4.29%)
Sep 18, 2020 146.91 147.88 144.82 147.00 101,300 +1.29(+0.89%)
Sep 17, 2020 143.77 147.07 143.77 145.71 155,616 +0.68(+0.47%)
Sep 16, 2020 143.47 145.33 141.59 145.03 153,909 +2.53(+1.78%)
Sep 15, 2020 146.23 147.61 140.39 142.50 222,724 -4.49(-3.05%)
Sep 14, 2020 146.37 148.06 144.10 146.99 158,179 +2.29(+1.58%)
Sep 11, 2020 141.37 144.99 140.71 144.70 114,600 +1.95(+1.37%)
Sep 10, 2020 144.88 145.65 141.52 142.75 112,407 -1.47(-1.02%)
Sep 09, 2020 143.46 147.19 141.64 144.22 125,521 +1.09(+0.76%)
Sep 08, 2020 138.83 144.60 137.51 143.13 145,823 +2.79(+1.99%)
Sep 04, 2020 139.63 143.27 133.03 140.34 214,500 +0.57(+0.41%)
Sep 03, 2020 141.25 141.78 136.96 139.77 174,141 -2.04(-1.44%)
Sep 02, 2020 144.43 145.96 141.02 141.81 88,895 -2.25(-1.56%)
Sep 01, 2020 145.57 147.33 142.39 144.06 198,057 -4.12(-2.78%)
Aug 31, 2020 139.19 150.21 139.19 148.18 240,289 +9.03(+6.49%)
Aug 28, 2020 138.17 139.17 135.48 139.15 151,200 +1.33(+0.97%)
Aug 27, 2020 139.48 139.88 135.79 137.82 124,767 -1.65(-1.18%)
Aug 26, 2020 140.27 140.67 137.57 139.47 150,067 -0.55(-0.39%)
Aug 25, 2020 138.15 141.48 137.24 140.02 90,211 +1.66(+1.20%)
Aug 24, 2020 141.87 141.96 136.32 138.36 155,736 -2.29(-1.63%)
Aug 21, 2020 142.79 143.64 139.60 140.65 216,800 -2.31(-1.62%)
Aug 20, 2020 146.72 148.00 141.67 142.96 120,654 -3.83(-2.61%)
Aug 19, 2020 149.50 150.00 146.50 146.79 172,505 -1.87(-1.26%)
Aug 18, 2020 148.28 149.54 145.08 148.66 112,570 +0.38(+0.26%)
Aug 17, 2020 141.93 149.52 141.90 148.28 142,605 +5.85(+4.11%)
Aug 14, 2020 143.19 143.19 141.04 142.43 86,900 -0.14(-0.10%)
Aug 13, 2020 140.67 143.43 139.56 142.57 53,154 +1.57(+1.11%)
Aug 12, 2020 141.00 142.49 139.35 141.00 82,715 +0.51(+0.36%)
Aug 11, 2020 144.23 144.95 140.13 140.49 87,413 -2.77(-1.93%)
Aug 10, 2020 145.79 145.79 140.27 143.26 246,703 -2.71(-1.86%)
Aug 07, 2020 146.31 147.32 144.52 145.97 94,200 -0.47(-0.32%)
Aug 06, 2020 149.09 149.61 146.27 146.44 196,169 -2.32(-1.56%)
Aug 05, 2020 148.81 149.17 146.54 148.76 329,099 +1.01(+0.68%)
Aug 04, 2020 144.54 147.75 142.48 147.75 160,476 +3.66(+2.54%)
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.