Ascendis Pharma ADR (NQ: ASND )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	140.99	140.99	135.05	137.61	226,300	-2.33(-1.66%)
Jul 30, 2020	135.96	141.41	135.96	139.94	111,373	+2.65(+1.93%)
Jul 29, 2020	139.77	140.46	136.13	137.29	297,909	-2.15(-1.54%)
Jul 28, 2020	138.45	141.17	136.10	139.44	204,858	-0.23(-0.16%)
Jul 27, 2020	139.21	140.69	135.72	139.67	98,724	+1.65(+1.20%)
Jul 24, 2020	139.69	139.69	136.20	138.02	233,000	-2.40(-1.71%)
Jul 23, 2020	142.49	145.25	140.42	140.42	147,430	-2.12(-1.49%)
Jul 22, 2020	144.15	146.55	141.40	142.54	155,677	-0.90(-0.63%)
Jul 21, 2020	146.30	147.50	143.32	143.44	238,845	-2.34(-1.61%)
Jul 20, 2020	143.20	148.29	142.46	145.78	149,304	+2.26(+1.57%)
Jul 17, 2020	138.20	143.52	138.20	143.52	163,800	+3.10(+2.21%)
Jul 16, 2020	138.78	140.85	137.75	140.42	134,580	+0.54(+0.39%)
Jul 15, 2020	139.57	140.19	136.72	139.88	202,566	+2.04(+1.48%)
Jul 14, 2020	133.61	138.33	131.02	137.84	385,688	+3.55(+2.64%)
Jul 13, 2020	137.48	142.46	134.12	134.29	183,999	-2.68(-1.96%)
Jul 10, 2020	141.03	143.12	135.51	136.97	275,000	-3.03(-2.16%)
Jul 09, 2020	146.88	147.00	139.10	140.00	354,570	-5.27(-3.63%)
Jul 08, 2020	146.50	151.69	143.69	145.27	1,370,699	-2.33(-1.58%)
Jul 07, 2020	150.15	153.24	147.12	147.60	244,527	-4.28(-2.82%)
Jul 06, 2020	152.35	156.99	149.54	151.88	403,694	+0.88(+0.58%)
Jul 02, 2020	153.51	154.98	148.70	151.00	117,100	-1.85(-1.21%)
Jul 01, 2020	148.81	153.09	147.88	152.85	156,124	+4.95(+3.35%)
Jun 30, 2020	145.00	150.71	143.01	147.90	178,934	+2.69(+1.85%)
Jun 29, 2020	148.93	148.93	143.65	145.21	78,071	-2.91(-1.96%)
Jun 26, 2020	152.24	153.70	147.80	148.12	188,800	-3.60(-2.37%)
Jun 25, 2020	151.26	152.39	148.59	151.72	292,795	-1.03(-0.67%)
Jun 24, 2020	156.07	158.42	149.16	152.75	185,876	-3.26(-2.09%)
Jun 23, 2020	149.13	158.93	148.49	156.01	413,743	+6.89(+4.62%)
Jun 22, 2020	146.00	150.74	144.57	149.12	337,725	+3.05(+2.09%)
Jun 19, 2020	146.38	147.30	144.12	146.07	212,600	+0.55(+0.38%)
Jun 18, 2020	142.80	147.63	141.93	145.52	151,474	+1.78(+1.24%)
Jun 17, 2020	141.45	146.28	140.40	143.74	375,666	+2.07(+1.46%)
Jun 16, 2020	142.27	144.39	139.50	141.67	64,520	-0.21(-0.15%)
Jun 15, 2020	138.27	142.32	138.27	141.88	96,691	+2.26(+1.62%)
Jun 12, 2020	144.61	144.61	134.95	139.62	275,100	-1.60(-1.13%)
Jun 11, 2020	137.09	142.59	137.03	141.22	239,335	+0.98(+0.70%)
Jun 10, 2020	141.64	142.57	136.72	140.24	176,636	-1.40(-0.99%)
Jun 09, 2020	135.96	143.17	135.03	141.64	205,251	+6.68(+4.95%)
Jun 08, 2020	139.76	142.03	134.18	134.96	249,174	-6.02(-4.27%)
Jun 05, 2020	144.96	145.57	140.00	140.98	170,500	-3.52(-2.44%)
Jun 04, 2020	146.00	147.47	143.80	144.50	153,695	-1.51(-1.03%)
Jun 03, 2020	146.59	147.20	145.04	146.01	80,297	+0.01(+0.01%)
Jun 02, 2020	146.12	147.18	144.54	146.00	134,847	-0.18(-0.12%)
Jun 01, 2020	145.59	147.47	144.24	146.18	136,553	+0.69(+0.47%)
May 29, 2020	147.00	147.00	143.50	145.49	484,300	-1.30(-0.89%)
May 28, 2020	147.00	147.36	145.81	146.79	186,317	-0.07(-0.05%)
May 27, 2020	146.11	147.06	141.00	146.86	244,953	+0.75(+0.51%)
May 26, 2020	145.24	147.22	144.35	146.11	147,668	-0.44(-0.30%)
May 22, 2020	145.69	147.50	144.39	146.55	96,900	-0.29(-0.20%)
May 21, 2020	147.04	148.38	145.45	146.84	121,243	+0.64(+0.44%)
May 20, 2020	140.00	150.00	139.95	146.20	360,171	+3.01(+2.10%)
May 19, 2020	141.80	144.49	140.54	143.19	161,421	+2.42(+1.72%)
May 18, 2020	143.18	144.00	140.02	140.77	212,758	+0.87(+0.62%)
May 15, 2020	138.81	140.59	137.35	139.90	212,000	+0.61(+0.44%)
May 14, 2020	133.66	140.22	133.09	139.29	177,547	+5.02(+3.74%)
May 13, 2020	138.24	140.63	132.09	134.27	220,933	-3.51(-2.55%)
May 12, 2020	144.00	148.70	136.84	137.78	352,126	-5.20(-3.64%)
May 11, 2020	139.30	143.49	136.97	142.98	424,552	+5.47(+3.98%)
May 08, 2020	142.50	142.51	137.02	137.51	408,300	-4.44(-3.13%)
May 07, 2020	141.99	142.86	139.53	141.95	293,470	+2.49(+1.79%)
May 06, 2020	138.79	141.29	137.34	139.46	143,357	+2.36(+1.72%)
May 05, 2020	132.49	138.58	131.72	137.10	116,621	+6.44(+4.93%)
May 04, 2020	127.26	132.47	126.62	130.66	90,682	+2.30(+1.79%)

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.