Ascendis Pharma ADR (NQ: ASND )

107.97 USD -3.17 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 136.41 138.00 132.00 134.53 165,256 -1.88(-1.38%)
Dec 30, 2021 132.95 139.93 132.76 136.41 132,297 +2.66(+1.99%)
Dec 29, 2021 134.16 136.73 131.05 133.75 115,539 -0.93(-0.69%)
Dec 28, 2021 138.46 140.12 133.41 134.68 119,820 -3.78(-2.73%)
Dec 27, 2021 136.93 139.60 135.80 138.46 102,026 -0.86(-0.62%)
Dec 23, 2021 139.50 140.14 134.82 139.32 97,537 +0.29(+0.21%)
Dec 22, 2021 138.24 143.09 137.41 139.03 194,720 +0.39(+0.28%)
Dec 21, 2021 135.12 140.63 134.82 138.64 219,022 +3.20(+2.36%)
Dec 20, 2021 130.63 137.17 128.93 135.44 206,619 +3.05(+2.30%)
Dec 17, 2021 125.83 133.24 125.00 132.39 355,265 +5.29(+4.16%)
Dec 16, 2021 134.13 138.81 127.15 127.10 529,215 -7.05(-5.26%)
Dec 15, 2021 136.64 138.05 131.15 134.15 492,386 -2.49(-1.82%)
Dec 14, 2021 139.33 142.38 136.20 136.64 263,108 -3.47(-2.48%)
Dec 13, 2021 139.99 144.25 137.91 140.11 278,887 +0.11(+0.08%)
Dec 10, 2021 140.71 142.82 138.30 140.00 303,815 +0.35(+0.25%)
Dec 09, 2021 146.35 147.86 139.22 139.65 131,657 -6.38(-4.37%)
Dec 08, 2021 144.39 147.90 140.12 146.03 259,800 +3.08(+2.15%)
Dec 07, 2021 138.91 145.48 138.91 142.95 211,797 +6.31(+4.62%)
Dec 06, 2021 135.00 139.91 131.91 136.64 197,538 +1.03(+0.76%)
Dec 03, 2021 145.06 145.69 133.04 135.61 402,074 -10.28(-7.05%)
Dec 02, 2021 141.48 146.54 140.63 145.89 165,042 +4.27(+3.02%)
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.