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, 2020 166.78 166.78 166.78 75,211 -3.41(-2.00%)
Dec 30, 2020 167.79 170.47 166.77 170.19 75,211 +3.59(+2.15%)
Dec 29, 2020 170.78 170.78 165.81 166.60 72,918 -3.22(-1.90%)
Dec 28, 2020 171.98 172.58 167.80 169.82 75,876 -1.12(-0.66%)
Dec 24, 2020 174.74 174.81 169.13 170.94 24,800 -2.06(-1.19%)
Dec 23, 2020 179.05 179.05 172.81 173.00 187,836 -5.75(-3.22%)
Dec 22, 2020 175.69 181.09 175.20 178.75 260,067 +1.75(+0.99%)
Dec 21, 2020 176.01 177.67 172.95 177.00 118,977 -0.66(-0.37%)
Dec 18, 2020 173.99 179.07 171.47 177.66 278,900 +3.76(+2.16%)
Dec 17, 2020 175.67 177.57 172.37 173.90 164,626 -0.10(-0.06%)
Dec 16, 2020 176.71 177.96 172.29 174.00 182,267 -1.79(-1.02%)
Dec 15, 2020 175.25 178.18 171.07 175.79 302,325 -6.97(-3.81%)
Dec 14, 2020 177.37 183.98 176.00 182.76 173,066 +3.65(+2.04%)
Dec 11, 2020 174.78 179.20 173.89 179.11 151,000 +2.83(+1.61%)
Dec 10, 2020 172.76 177.23 171.30 176.28 180,810 +2.48(+1.43%)
Dec 09, 2020 176.00 176.66 171.00 173.80 542,842 -1.09(-0.62%)
Dec 08, 2020 171.07 175.00 168.48 174.89 219,600 +2.98(+1.73%)
Dec 07, 2020 166.00 172.60 165.80 171.91 136,782 +5.05(+3.03%)
Dec 04, 2020 166.32 167.23 164.31 166.86 58,700 +1.94(+1.18%)
Dec 03, 2020 166.66 169.00 164.92 164.92 117,554 -3.33(-1.98%)
Dec 02, 2020 167.64 168.53 164.15 168.25 121,444 -0.37(-0.22%)
Dec 01, 2020 167.37 171.67 164.05 168.62 189,033 -0.11(-0.07%)
Nov 30, 2020 166.00 169.00 162.60 168.73 178,621 +4.21(+2.56%)
Nov 27, 2020 161.09 164.99 161.09 164.52 59,800 +2.37(+1.46%)
Nov 25, 2020 159.30 162.68 158.41 162.15 174,800 +2.87(+1.80%)
Nov 24, 2020 160.02 160.03 155.93 159.28 377,545 +0.80(+0.50%)
Nov 23, 2020 156.67 161.52 155.70 158.48 304,592 +1.98(+1.27%)
Nov 20, 2020 151.36 157.16 151.00 156.50 233,600 +5.30(+3.51%)
Nov 19, 2020 152.75 154.68 150.40 151.20 245,827 -1.51(-0.99%)
Nov 18, 2020 158.68 164.00 152.36 152.71 179,524 -6.99(-4.38%)
Nov 17, 2020 164.34 164.34 157.10 159.70 189,335 -4.69(-2.85%)
Nov 16, 2020 163.48 169.00 160.87 164.39 137,963 -1.29(-0.78%)
Nov 13, 2020 168.06 168.06 164.02 165.68 100,000 -0.96(-0.58%)
Nov 12, 2020 165.10 170.94 159.29 166.64 216,031 +6.64(+4.15%)
Nov 11, 2020 162.99 165.36 159.60 160.00 266,017 -1.58(-0.98%)
Nov 10, 2020 169.53 169.53 161.23 161.58 173,796 -6.79(-4.03%)
Nov 09, 2020 168.52 171.27 165.37 168.37 62,326 -0.61(-0.36%)
Nov 06, 2020 171.90 171.90 167.12 168.98 87,600 -3.42(-1.98%)
Nov 05, 2020 175.00 175.57 171.07 172.40 89,308 -2.39(-1.37%)
Nov 04, 2020 168.34 178.26 168.23 174.79 258,102 +8.34(+5.01%)
Nov 03, 2020 164.37 167.50 162.55 166.45 103,711 +3.96(+2.44%)
Nov 02, 2020 163.33 163.69 158.02 162.49 256,895 -0.86(-0.53%)
Oct 30, 2020 163.56 164.59 161.01 163.35 66,000 -0.66(-0.40%)
Oct 29, 2020 160.18 165.55 158.46 164.01 144,387 +2.95(+1.83%)
Oct 28, 2020 162.82 164.22 159.23 161.06 207,892 -3.17(-1.93%)
Oct 27, 2020 158.78 168.56 156.38 164.23 274,851 +5.62(+3.54%)
Oct 26, 2020 159.49 160.70 156.48 158.61 96,870 -1.14(-0.71%)
Oct 23, 2020 159.67 160.62 156.65 159.75 116,700 +0.34(+0.21%)
Oct 22, 2020 156.23 160.31 156.23 159.41 73,125 +3.38(+2.17%)
Oct 21, 2020 156.16 156.98 154.16 156.03 54,414 +0.03(+0.02%)
Oct 20, 2020 157.22 157.70 154.90 156.00 52,571 -0.57(-0.36%)
Oct 19, 2020 158.48 158.98 155.91 156.57 83,734 -1.90(-1.20%)
Oct 16, 2020 158.00 160.46 157.44 158.47 153,400 +0.97(+0.62%)
Oct 15, 2020 156.25 159.40 154.85 157.50 63,844 -0.25(-0.16%)
Oct 14, 2020 160.01 161.33 156.44 157.75 113,432 -2.25(-1.41%)
Oct 13, 2020 159.92 163.34 159.12 160.00 115,295 +0.11(+0.07%)
Oct 12, 2020 161.39 161.39 158.00 159.89 142,908 -0.84(-0.52%)
Oct 09, 2020 160.83 162.08 159.89 160.73 144,400 -0.24(-0.15%)
Oct 08, 2020 164.04 164.37 160.62 160.97 79,611 -2.78(-1.70%)
Oct 07, 2020 163.57 164.80 160.13 163.75 126,219 +1.71(+1.06%)
Oct 06, 2020 162.10 164.98 161.09 162.04 122,524 +0.27(+0.17%)
Oct 05, 2020 159.00 166.99 158.81 161.77 267,139 +3.14(+1.98%)
Oct 02, 2020 154.25 159.57 153.44 158.63 164,200 +2.63(+1.69%)
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.