Skip to main content

Ascendis Pharma ADR (NQ: ASND )

149.47 +1.03 (+0.69%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 113.74 113.74 109.02 111.38 252,657 -2.67(-2.34%)
Apr 29, 2019 109.79 114.98 108.03 114.05 226,582 +3.99(+3.63%)
Apr 26, 2019 111.38 113.30 109.90 110.06 220,800 -1.37(-1.23%)
Apr 25, 2019 108.20 111.44 106.28 111.43 164,573 +3.40(+3.15%)
Apr 24, 2019 112.38 112.92 106.76 108.03 383,370 -4.09(-3.65%)
Apr 23, 2019 109.85 113.28 107.89 112.12 337,467 +2.99(+2.74%)
Apr 22, 2019 107.75 111.54 106.75 109.13 238,345 +1.38(+1.28%)
Apr 18, 2019 107.20 109.00 105.02 107.75 175,000 +0.64(+0.60%)
Apr 17, 2019 111.81 112.00 105.50 107.11 325,674 -4.43(-3.97%)
Apr 16, 2019 113.94 114.33 110.80 111.54 235,275 -1.54(-1.36%)
Apr 15, 2019 117.00 117.80 110.85 113.08 247,156 -3.74(-3.20%)
Apr 12, 2019 117.20 119.08 115.77 116.82 204,400 +0.61(+0.52%)
Apr 11, 2019 120.20 120.20 115.05 116.21 147,879 -4.39(-3.64%)
Apr 10, 2019 119.42 120.77 117.76 120.60 186,483 +1.47(+1.23%)
Apr 09, 2019 113.70 119.31 113.44 119.13 264,103 +4.42(+3.85%)
Apr 08, 2019 118.61 118.94 111.05 114.71 460,046 -3.81(-3.21%)
Apr 05, 2019 118.23 119.88 117.57 118.52 151,300 +1.12(+0.95%)
Apr 04, 2019 113.70 118.52 111.39 117.40 406,914 +0.50(+0.43%)
Apr 03, 2019 115.15 116.96 112.35 116.90 322,903 +3.72(+3.29%)
Apr 02, 2019 112.64 113.80 111.36 113.18 263,089 -0.12(-0.11%)
Apr 01, 2019 117.40 119.02 111.66 113.30 494,255 -4.40(-3.74%)
Mar 29, 2019 115.51 118.29 115.18 117.70 190,100 +2.48(+2.15%)
Mar 28, 2019 115.50 118.83 113.45 115.22 324,905 -0.72(-0.62%)
Mar 27, 2019 118.22 119.39 112.03 115.94 286,777 -2.78(-2.34%)
Mar 26, 2019 115.10 119.84 113.45 118.72 446,896 +3.46(+3.00%)
Mar 25, 2019 122.50 124.72 113.78 115.26 438,016 -3.81(-3.20%)
Mar 22, 2019 122.51 124.24 116.32 119.07 338,800 -4.15(-3.37%)
Mar 21, 2019 123.62 125.70 121.81 123.22 340,062 -1.17(-0.94%)
Mar 20, 2019 124.03 126.52 123.25 124.39 149,784 -0.46(-0.37%)
Mar 19, 2019 129.87 129.87 124.14 124.85 253,296 -4.28(-3.31%)
Mar 18, 2019 128.34 129.34 126.15 129.13 138,124 +0.94(+0.73%)
Mar 15, 2019 129.39 131.25 128.11 128.19 345,700 -1.19(-0.92%)
Mar 14, 2019 129.58 130.54 128.13 129.38 131,562 -0.61(-0.47%)
Mar 13, 2019 127.77 131.76 127.77 129.99 452,217 +3.62(+2.86%)
Mar 12, 2019 124.78 129.87 123.84 126.37 265,510 +1.08(+0.86%)
Mar 11, 2019 121.00 127.33 119.57 125.29 298,007 +4.68(+3.88%)
Mar 08, 2019 118.01 121.28 116.39 120.61 247,000 +0.36(+0.30%)
Mar 07, 2019 117.50 121.50 114.82 120.25 807,679 +5.55(+4.84%)
Mar 06, 2019 122.26 123.38 113.71 114.70 2,684,068 -10.70(-8.53%)
Mar 05, 2019 121.50 126.45 119.02 125.40 1,328,097 +4.80(+3.98%)
Mar 04, 2019 113.15 126.45 102.00 120.60 5,417,894 +51.29(+74.00%)
Mar 01, 2019 73.57 73.57 68.41 69.31 214,000 -3.51(-4.82%)
Feb 28, 2019 73.05 74.29 72.07 72.82 129,999 -0.64(-0.87%)
Feb 27, 2019 73.12 73.89 71.59 73.46 100,482 +0.32(+0.44%)
Feb 26, 2019 74.66 74.96 73.04 73.14 223,096 -1.51(-2.02%)
Feb 25, 2019 72.89 74.85 72.02 74.65 299,016 +2.66(+3.69%)
Feb 22, 2019 69.20 72.07 68.92 71.99 232,100 +3.02(+4.38%)
Feb 21, 2019 69.96 70.48 67.36 68.97 135,802 -1.01(-1.44%)
Feb 20, 2019 70.42 70.75 69.17 69.98 395,817 -1.23(-1.73%)
Feb 19, 2019 73.03 73.52 70.92 71.21 153,853 -2.23(-3.04%)
Feb 15, 2019 70.55 73.55 69.84 73.44 372,300 +2.91(+4.13%)
Feb 14, 2019 69.81 70.75 69.22 70.53 184,993 +0.15(+0.21%)
Feb 13, 2019 70.57 71.90 69.91 70.38 165,440 +0.18(+0.26%)
Feb 12, 2019 69.46 70.25 67.36 70.20 193,998 +1.65(+2.41%)
Feb 11, 2019 68.70 69.05 67.79 68.55 130,580 +0.16(+0.23%)
Feb 08, 2019 67.56 68.72 67.00 68.39 153,900 +0.61(+0.90%)
Feb 07, 2019 68.26 68.44 67.00 67.78 96,552 -0.91(-1.32%)
Feb 06, 2019 67.83 69.26 66.61 68.69 185,007 +0.90(+1.33%)
Feb 05, 2019 66.50 68.50 66.11 67.79 209,030 -0.72(-1.05%)
Feb 04, 2019 70.04 70.74 66.71 68.51 218,423 -1.54(-2.20%)
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.