Ascendis Pharma ADR (NQ: ASND )

151.17 +2.73 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.00 34.23 31.74 33.98 707,569 +1.05(+3.19%)
Oct 30, 2017 32.00 33.65 31.80 32.93 161,944 +0.95(+2.97%)
Oct 27, 2017 32.32 32.48 31.56 31.98 150,761 -0.27(-0.84%)
Oct 26, 2017 33.22 33.87 32.05 32.25 196,170 -1.11(-3.33%)
Oct 25, 2017 34.44 34.87 32.51 33.36 96,800 -1.26(-3.64%)
Oct 24, 2017 36.02 36.19 33.85 34.62 229,584 -1.27(-3.54%)
Oct 23, 2017 35.07 36.29 35.05 35.89 55,399 +0.82(+2.34%)
Oct 20, 2017 35.80 36.18 35.01 35.07 62,668 -0.76(-2.12%)
Oct 19, 2017 35.71 36.14 35.26 35.83 46,129 -0.07(-0.19%)
Oct 18, 2017 36.31 36.31 35.34 35.90 139,747 -0.19(-0.53%)
Oct 17, 2017 35.90 36.29 35.90 36.09 41,436 +0.14(+0.39%)
Oct 16, 2017 36.25 37.17 35.60 35.95 93,794 -0.41(-1.13%)
Oct 13, 2017 36.76 36.76 35.72 36.36 56,152 -0.24(-0.66%)
Oct 12, 2017 35.23 37.03 35.23 36.60 61,525 -0.05(-0.14%)
Oct 11, 2017 36.34 37.02 35.67 36.65 76,788 +0.51(+1.41%)
Oct 10, 2017 35.76 36.65 35.71 36.14 95,622 +0.31(+0.87%)
Oct 09, 2017 35.59 36.02 35.35 35.83 29,646 +0.04(+0.11%)
Oct 06, 2017 34.90 35.97 34.62 35.79 119,993 +1.19(+3.44%)
Oct 05, 2017 34.81 35.07 33.47 34.60 226,166 -0.21(-0.60%)
Oct 04, 2017 36.76 36.76 34.48 34.81 180,906 -1.81(-4.94%)
Oct 03, 2017 37.36 37.51 35.16 36.62 117,988 -0.50(-1.35%)
Oct 02, 2017 36.10 37.48 36.10 37.12 305,975 +0.87(+2.40%)
Sep 29, 2017 35.72 36.62 35.68 36.25 129,631 +0.75(+2.11%)
Sep 28, 2017 34.76 35.74 34.05 35.50 356,055 +0.86(+2.48%)
Sep 27, 2017 36.00 36.10 34.52 34.64 1,991,817 -2.46(-6.63%)
Sep 26, 2017 35.48 37.40 35.48 37.10 334,405 +0.97(+2.68%)
Sep 25, 2017 34.50 37.80 34.50 36.13 358,902 +1.89(+5.52%)
Sep 22, 2017 40.20 42.00 33.56 34.24 3,024,060 +6.50(+23.43%)
Sep 21, 2017 29.24 29.29 27.74 27.74 75,315 -1.55(-5.29%)
Sep 20, 2017 29.34 29.81 28.89 29.29 119,651 +0.49(+1.70%)
Sep 19, 2017 29.41 29.47 28.75 28.80 12,064 -0.64(-2.17%)
Sep 18, 2017 29.57 29.79 29.07 29.44 59,651 -0.11(-0.37%)
Sep 15, 2017 29.41 29.80 28.43 29.55 189,029 +0.32(+1.09%)
Sep 14, 2017 29.06 29.61 28.16 29.23 51,146 +0.15(+0.52%)
Sep 13, 2017 29.40 29.81 28.71 29.08 32,217 -0.37(-1.26%)
Sep 12, 2017 27.55 29.58 27.55 29.45 123,192 +1.49(+5.33%)
Sep 11, 2017 28.41 28.95 26.99 27.96 365,051 -0.45(-1.58%)
Sep 08, 2017 27.65 28.55 27.40 28.41 41,438 +0.93(+3.38%)
Sep 07, 2017 27.29 27.83 26.30 27.48 405,418 +0.40(+1.48%)
Sep 06, 2017 27.44 28.20 26.84 27.08 152,396 -0.17(-0.62%)
Sep 05, 2017 28.01 28.41 26.84 27.25 112,082 -1.02(-3.61%)
Sep 01, 2017 27.63 28.32 27.35 28.27 59,317 +0.31(+1.11%)
Aug 31, 2017 27.35 27.98 27.00 27.96 413,107 +0.84(+3.10%)
Aug 30, 2017 27.10 28.00 26.73 27.12 46,193 -0.11(-0.40%)
Aug 29, 2017 27.52 28.00 26.60 27.23 489,509 -0.14(-0.51%)
Aug 28, 2017 27.98 28.16 26.76 27.37 29,633 -0.46(-1.65%)
Aug 25, 2017 27.72 28.16 27.58 27.83 45,129 +0.16(+0.58%)
Aug 24, 2017 27.10 27.84 27.04 27.67 11,937 +0.02(+0.07%)
Aug 23, 2017 27.38 28.01 26.98 27.65 36,541 +0.30(+1.10%)
Aug 22, 2017 27.31 27.94 26.57 27.35 57,223 +0.08(+0.29%)
Aug 21, 2017 28.11 28.11 27.03 27.27 106,831 -0.63(-2.26%)
Aug 18, 2017 27.54 28.03 27.00 27.90 38,685 -0.10(-0.36%)
Aug 17, 2017 27.29 28.45 27.29 28.00 104,846 +0.34(+1.23%)
Aug 16, 2017 27.57 28.49 27.45 27.66 338,390 -0.32(-1.14%)
Aug 15, 2017 27.68 28.80 27.54 27.98 74,600 +0.50(+1.82%)
Aug 14, 2017 27.74 28.86 26.73 27.48 26,465 -0.01(-0.04%)
Aug 11, 2017 26.88 27.66 26.43 27.49 24,195 +0.60(+2.23%)
Aug 10, 2017 27.20 27.35 26.45 26.89 22,147 -0.49(-1.79%)
Aug 09, 2017 27.89 28.19 27.30 27.38 29,133 -0.43(-1.55%)
Aug 08, 2017 27.99 28.32 27.68 27.81 88,873 -0.10(-0.36%)
Aug 07, 2017 28.14 28.14 27.63 27.91 32,652 -0.09(-0.32%)
Aug 04, 2017 28.15 28.32 26.79 28.00 28,841 -0.01(-0.04%)
Aug 03, 2017 28.17 28.39 27.74 28.01 49,982 -0.08(-0.28%)
Aug 02, 2017 27.90 28.55 27.55 28.09 34,870 +0.01(+0.04%)
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.