Ascendis Pharma ADR (NQ: ASND )

122.96 USD +3.91 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.34 63.84 59.97 62.65 248,500 +2.76(+4.61%)
Dec 28, 2018 60.37 60.81 59.21 59.89 57,700 -0.97(-1.59%)
Dec 27, 2018 60.56 61.31 57.95 60.86 91,155 -0.32(-0.52%)
Dec 26, 2018 55.79 61.19 55.79 61.18 103,563 +6.02(+10.91%)
Dec 24, 2018 55.52 56.78 54.67 55.16 104,000 -0.69(-1.24%)
Dec 21, 2018 60.46 60.64 55.00 55.85 223,400 -4.58(-7.58%)
Dec 20, 2018 62.57 63.13 57.55 60.43 150,872 -2.06(-3.29%)
Dec 19, 2018 63.90 64.73 61.07 62.49 105,151 -1.03(-1.63%)
Dec 18, 2018 64.33 64.83 62.97 63.52 169,600 -0.11(-0.17%)
Dec 17, 2018 64.95 65.92 62.95 63.63 154,151 -1.60(-2.45%)
Dec 14, 2018 62.55 66.39 62.02 65.23 90,300 +1.71(+2.69%)
Dec 13, 2018 62.95 63.94 61.27 63.52 51,632 +0.93(+1.49%)
Dec 12, 2018 63.15 63.93 61.70 62.59 57,148 +0.42(+0.68%)
Dec 11, 2018 63.97 63.98 60.49 62.17 51,810 -0.83(-1.32%)
Dec 10, 2018 64.18 64.85 62.00 63.00 125,093 -1.71(-2.64%)
Dec 07, 2018 65.15 65.25 63.41 64.71 80,400 -0.28(-0.43%)
Dec 06, 2018 63.82 66.01 63.01 64.99 88,095 +0.32(+0.49%)
Dec 04, 2018 67.08 67.61 64.00 64.67 115,000 -2.83(-4.19%)
Dec 03, 2018 68.41 68.75 66.16 67.50 82,667 -0.01(-0.01%)
Nov 30, 2018 66.57 68.98 65.37 67.51 108,800 +0.88(+1.32%)
Nov 29, 2018 62.64 67.70 62.64 66.63 359,360 +5.53(+9.05%)
Nov 28, 2018 58.74 61.92 58.00 61.10 63,149 +2.85(+4.89%)
Nov 27, 2018 59.02 59.33 57.88 58.25 48,028 -1.22(-2.05%)
Nov 26, 2018 59.37 59.75 57.79 59.47 41,695 +0.57(+0.97%)
Nov 23, 2018 58.90 59.97 58.18 58.90 21,500 -0.24(-0.41%)
Nov 21, 2018 59.14 59.14 59.14 0 +1.89(+3.30%)
Nov 20, 2018 57.34 58.36 56.29 57.25 90,778 -0.99(-1.70%)
Nov 19, 2018 58.88 59.62 58.00 58.24 163,109 -1.17(-1.97%)
Nov 16, 2018 58.00 60.19 58.00 59.41 167,700 +1.40(+2.41%)
Nov 15, 2018 55.98 59.76 54.88 58.01 149,942 +1.94(+3.46%)
Nov 14, 2018 61.30 61.30 53.21 56.07 252,900 -4.93(-8.08%)
Nov 13, 2018 61.09 62.38 60.46 61.00 46,935 +0.75(+1.24%)
Nov 12, 2018 62.98 63.78 58.12 60.25 149,978 -3.13(-4.94%)
Nov 09, 2018 64.00 64.24 62.33 63.38 60,000 -0.52(-0.81%)
Nov 08, 2018 65.10 66.95 63.82 63.90 17,956 -1.17(-1.80%)
Nov 07, 2018 63.51 66.14 63.51 65.07 166,812 +2.26(+3.60%)
Nov 06, 2018 63.47 63.96 62.42 62.81 164,477 -0.68(-1.07%)
Nov 05, 2018 64.68 65.06 62.80 63.49 45,149 -1.01(-1.57%)
Nov 02, 2018 65.40 66.71 63.30 64.50 107,000 -0.42(-0.65%)
Nov 01, 2018 65.05 65.56 63.25 64.92 185,128 +0.63(+0.98%)
Oct 31, 2018 63.37 64.94 62.19 64.29 231,250 +1.83(+2.93%)
Oct 30, 2018 62.77 65.36 61.09 62.46 92,193 -0.17(-0.27%)
Oct 29, 2018 64.72 70.00 61.32 62.63 120,203 -1.16(-1.82%)
Oct 26, 2018 62.94 63.98 61.29 63.79 95,000 -0.15(-0.23%)
Oct 25, 2018 60.90 66.66 60.87 63.94 164,782 +3.49(+5.77%)
Oct 24, 2018 66.21 67.62 60.13 60.45 162,286 -5.93(-8.93%)
Oct 23, 2018 67.77 68.43 63.83 66.38 403,778 -2.08(-3.04%)
Oct 22, 2018 67.30 68.97 65.47 68.46 131,017 +1.58(+2.36%)
Oct 19, 2018 66.65 67.69 66.33 66.88 169,600 +0.63(+0.95%)
Oct 18, 2018 65.07 67.77 64.86 66.25 98,649 +1.25(+1.92%)
Oct 17, 2018 63.83 65.48 62.65 65.00 135,208 +1.34(+2.10%)
Oct 16, 2018 59.83 63.86 58.77 63.66 60,001 +4.56(+7.72%)
Oct 15, 2018 60.01 60.33 58.01 59.10 67,148 -0.74(-1.24%)
Oct 12, 2018 59.92 61.00 58.56 59.84 88,800 +0.83(+1.41%)
Oct 11, 2018 61.99 62.70 58.28 59.01 71,131 -2.97(-4.79%)
Oct 10, 2018 64.74 66.53 61.78 61.98 53,343 -3.30(-5.06%)
Oct 09, 2018 66.26 67.65 64.98 65.28 49,021 -1.02(-1.54%)
Oct 08, 2018 66.25 68.30 65.90 66.30 43,702 -0.09(-0.14%)
Oct 05, 2018 66.78 67.50 65.49 66.39 45,200 -0.45(-0.67%)
Oct 04, 2018 67.92 67.92 65.40 66.84 92,377 -1.34(-1.97%)
Oct 03, 2018 68.45 68.61 67.21 68.18 38,138 -0.26(-0.38%)
Oct 02, 2018 69.66 69.66 68.19 68.44 71,631 -1.23(-1.77%)
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.