Ascendis Pharma ADR (NQ: ASND )

117.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 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 130.63 136.32 128.93 135.44 206,619 +3.05(+2.30%)
Dec 17, 2021 125.83 133.24 125.00 132.39 355,265 +5.29(+4.16%)
Dec 16, 2021 134.13 138.81 127.10 127.10 529,215 -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%)
Dec 01, 2021 138.34 144.98 135.52 141.62 312,901 +4.60(+3.36%)
Nov 30, 2021 141.20 144.96 136.16 137.02 373,256 -4.17(-2.95%)
Nov 29, 2021 145.39 145.82 140.86 141.19 190,288 -2.63(-1.83%)
Nov 26, 2021 145.96 147.97 141.49 143.82 81,307 -3.57(-2.42%)
Nov 24, 2021 148.21 148.74 144.14 147.39 114,299 -0.67(-0.45%)
Nov 23, 2021 141.82 148.80 141.13 148.06 326,122 +5.29(+3.71%)
Nov 22, 2021 148.35 148.41 142.52 142.77 277,227 -6.04(-4.06%)
Nov 19, 2021 148.64 155.98 147.52 148.81 177,516 +0.17(+0.11%)
Nov 18, 2021 156.33 150.71 148.61 148.64 217,638 -6.32(-4.08%)
Nov 17, 2021 156.45 157.41 152.73 154.96 208,101 -2.04(-1.30%)
Nov 16, 2021 152.54 159.08 152.54 157.00 224,386 +3.86(+2.52%)
Nov 15, 2021 156.00 158.06 150.53 153.14 168,269 -2.58(-1.66%)
Nov 12, 2021 155.00 157.41 153.17 155.72 209,052 +0.72(+0.46%)
Nov 11, 2021 150.88 161.82 150.24 155.00 110,552 +1.94(+1.27%)
Nov 10, 2021 157.62 153.06 148,492 -5.69(-3.58%)
Nov 09, 2021 160.68 161.39 157.11 158.75 106,156 -1.93(-1.20%)
Nov 08, 2021 161.88 164.01 159.84 160.68 169,574 +0.00(+0.00%)
Nov 05, 2021 160.20 162.21 158.24 160.68 125,652 +0.60(+0.37%)
Nov 04, 2021 162.44 164.66 158.10 160.08 225,996 -2.53(-1.56%)
Nov 03, 2021 165.54 166.88 160.34 162.61 174,001 -1.70(-1.03%)
Nov 02, 2021 158.51 167.11 157.31 164.31 221,985 +4.38(+2.74%)
Nov 01, 2021 151.73 161.79 151.61 159.93 186,429 +8.32(+5.49%)
Oct 29, 2021 150.01 153.83 147.50 151.61 124,865 +1.60(+1.07%)
Oct 28, 2021 144.30 150.98 144.30 150.01 181,121 +3.08(+2.10%)
Oct 27, 2021 138.17 148.16 137.00 146.93 1,248,323 +7.19(+5.15%)
Oct 26, 2021 140.84 138.45 139.74 243,280 -1.00(-0.71%)
Oct 25, 2021 144.38 145.08 140.23 140.74 378,968 -3.87(-2.68%)
Oct 22, 2021 145.78 147.12 142.25 144.61 132,894 -1.01(-0.69%)
Oct 21, 2021 144.04 151.91 142.17 145.62 638,747 +0.62(+0.43%)
Oct 20, 2021 151.87 153.04 143.76 145.00 216,513 -8.49(-5.53%)
Oct 19, 2021 155.32 158.05 152.16 153.49 262,599 -1.82(-1.18%)
Oct 18, 2021 160.32 160.91 154.56 155.32 110,865 -4.68(-2.92%)
Oct 15, 2021 161.36 162.14 155.13 159.99 329,955 -0.01(-0.01%)
Oct 14, 2021 164.79 168.20 159.73 160.00 204,234 -4.00(-2.44%)
Oct 13, 2021 168.23 171.64 163.16 164.00 177,242 -4.74(-2.81%)
Oct 12, 2021 170.33 172.65 166.60 168.74 74,240 -0.92(-0.54%)
Oct 11, 2021 169.27 171.48 165.76 169.66 107,496 +0.39(+0.23%)
Oct 08, 2021 167.90 171.20 167.23 169.27 107,293 +2.02(+1.21%)
Oct 07, 2021 162.66 167.83 160.40 167.25 101,425 +5.05(+3.11%)
Oct 06, 2021 159.45 163.88 157.65 162.20 96,836 +2.59(+1.62%)
Oct 05, 2021 162.49 163.85 159.58 159.61 83,110 -2.79(-1.72%)
Oct 04, 2021 161.42 162.60 159.55 162.40 106,164 +0.15(+0.09%)
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.