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 (%)
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%)
May 01, 2020 134.66 134.66 127.09 128.36 154,100 -7.37(-5.43%)
Apr 30, 2020 134.03 136.57 130.48 135.73 183,126 +2.01(+1.50%)
Apr 29, 2020 132.23 138.00 130.38 133.72 336,839 +3.02(+2.31%)
Apr 28, 2020 133.34 133.34 129.76 130.70 233,561 -1.75(-1.32%)
Apr 27, 2020 130.94 133.42 129.85 132.45 298,334 +2.95(+2.28%)
Apr 24, 2020 127.52 130.64 122.61 129.50 340,300 +2.61(+2.06%)
Apr 23, 2020 129.03 130.60 124.00 126.89 230,887 -2.86(-2.20%)
Apr 22, 2020 129.11 130.99 125.51 129.75 258,750 -0.75(-0.57%)
Apr 21, 2020 135.20 135.20 120.02 130.50 739,479 -8.09(-5.84%)
Apr 20, 2020 129.19 140.74 127.51 138.59 961,952 +9.59(+7.43%)
Apr 17, 2020 130.99 131.73 126.58 129.00 233,700 +0.42(+0.33%)
Apr 16, 2020 127.79 128.79 125.79 128.58 220,000 +1.65(+1.30%)
Apr 15, 2020 125.37 128.79 122.06 126.93 191,602 +0.23(+0.18%)
Apr 14, 2020 123.10 128.23 123.10 126.70 206,502 +4.39(+3.59%)
Apr 13, 2020 121.92 125.52 117.46 122.31 122,782 +0.95(+0.78%)
Apr 09, 2020 124.46 125.57 120.69 121.36 82,200 -0.61(-0.50%)
Apr 08, 2020 124.76 124.76 118.13 121.97 181,668 +0.17(+0.14%)
Apr 07, 2020 120.19 127.93 119.38 121.80 216,369 +3.47(+2.93%)
Apr 06, 2020 116.00 119.33 114.88 118.33 414,203 +6.33(+5.65%)
Apr 03, 2020 110.79 115.47 110.79 112.00 268,400 +1.13(+1.02%)
Apr 02, 2020 109.62 115.39 102.88 110.87 202,991 -2.13(-1.88%)
Apr 01, 2020 111.12 114.14 108.88 113.00 364,737 +0.39(+0.35%)
Mar 31, 2020 116.39 116.50 109.64 112.61 326,067 -3.39(-2.92%)
Mar 30, 2020 113.55 117.38 113.26 116.00 198,826 +2.59(+2.28%)
Mar 27, 2020 110.15 116.36 108.92 113.41 189,700 +0.26(+0.23%)
Mar 26, 2020 111.61 116.00 109.02 113.15 275,363 +2.20(+1.98%)
Mar 25, 2020 112.53 115.73 110.06 110.95 201,290 -1.27(-1.13%)
Mar 24, 2020 106.29 114.50 103.81 112.22 171,172 +10.97(+10.83%)
Mar 23, 2020 102.48 107.52 96.24 101.25 225,878 -1.23(-1.20%)
Mar 20, 2020 105.00 110.86 99.52 102.48 142,200 +1.44(+1.43%)
Mar 19, 2020 98.74 103.22 94.84 101.04 224,301 +2.64(+2.68%)
Mar 18, 2020 95.88 101.24 92.00 98.40 194,812 +0.11(+0.11%)
Mar 17, 2020 97.10 102.47 95.88 98.29 292,630 +1.28(+1.32%)
Mar 16, 2020 99.21 104.28 95.80 97.01 410,974 -12.31(-11.26%)
Mar 13, 2020 107.50 110.41 98.38 109.32 332,600 +3.32(+3.13%)
Mar 12, 2020 115.55 115.55 97.01 106.00 337,147 -12.53(-10.57%)
Mar 11, 2020 124.42 127.39 117.47 118.53 308,477 -9.08(-7.12%)
Mar 10, 2020 129.58 130.05 120.20 127.61 204,719 +1.52(+1.21%)
Mar 09, 2020 127.81 130.50 123.96 126.09 169,715 -3.84(-2.96%)
Mar 06, 2020 128.09 131.25 127.65 129.93 109,900 -1.89(-1.43%)
Mar 05, 2020 131.12 132.99 127.83 131.82 129,933 -1.19(-0.89%)
Mar 04, 2020 134.52 135.53 130.01 133.01 143,172 +1.44(+1.09%)
Mar 03, 2020 135.50 137.21 125.53 131.57 124,722 -3.75(-2.77%)
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.