Skip to main content

Ascendis Pharma ADR (NQ: ASND )

135.90 -1.03 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 96.33 98.88 95.69 98.02 151,086 +1.46(+1.51%)
Aug 30, 2023 99.71 100.57 96.35 96.56 236,649 -3.36(-3.36%)
Aug 29, 2023 98.47 101.56 98.09 99.92 231,730 +1.45(+1.47%)
Aug 28, 2023 98.92 98.99 97.53 98.47 194,179 -0.44(-0.44%)
Aug 25, 2023 95.28 99.98 95.01 98.91 296,701 +3.04(+3.17%)
Aug 24, 2023 94.41 96.15 92.89 95.87 271,592 +1.88(+2.00%)
Aug 23, 2023 92.51 96.02 92.51 93.99 212,276 +1.48(+1.60%)
Aug 22, 2023 93.91 95.07 91.49 92.51 168,010 -0.99(-1.06%)
Aug 21, 2023 90.66 93.63 90.45 93.50 273,553 +3.03(+3.35%)
Aug 18, 2023 87.14 91.55 86.93 90.47 171,627 +2.55(+2.90%)
Aug 17, 2023 89.98 90.94 86.83 87.92 235,136 -1.98(-2.20%)
Aug 16, 2023 92.50 92.59 89.68 89.90 186,085 -2.60(-2.81%)
Aug 15, 2023 92.50 95.03 91.20 92.50 423,055 +0.29(+0.31%)
Aug 14, 2023 92.35 92.92 88.47 92.21 159,574 -0.09(-0.10%)
Aug 11, 2023 90.53 93.00 90.39 92.30 150,987 +1.77(+1.96%)
Aug 10, 2023 94.98 95.44 90.38 90.53 327,729 -4.41(-4.65%)
Aug 09, 2023 94.64 96.76 92.69 94.94 450,391 +0.85(+0.90%)
Aug 08, 2023 91.78 96.75 91.51 94.09 344,520 +2.39(+2.61%)
Aug 07, 2023 96.82 97.00 91.55 91.70 286,729 -5.09(-5.26%)
Aug 04, 2023 94.43 97.24 93.45 96.79 309,019 +2.47(+2.62%)
Aug 03, 2023 91.55 95.82 90.77 94.32 290,877 +3.03(+3.32%)
Aug 02, 2023 91.10 92.48 89.75 91.29 202,168 -0.33(-0.36%)
Aug 01, 2023 90.05 91.66 88.87 91.62 286,903 +1.47(+1.63%)
Jul 31, 2023 93.20 93.20 90.00 90.15 234,311 -2.95(-3.17%)
Jul 28, 2023 88.31 94.68 87.73 93.10 424,629 +5.55(+6.34%)
Jul 27, 2023 86.81 87.94 85.76 87.55 281,444 +0.88(+1.02%)
Jul 26, 2023 86.86 87.02 85.32 86.67 209,794 -0.58(-0.66%)
Jul 25, 2023 86.45 88.66 86.45 87.25 286,946 +0.75(+0.87%)
Jul 24, 2023 89.25 89.25 85.64 86.50 292,753 -2.75(-3.08%)
Jul 21, 2023 90.28 90.74 87.92 89.25 232,881 -0.81(-0.90%)
Jul 20, 2023 90.59 91.24 88.62 90.06 266,692 -0.48(-0.53%)
Jul 19, 2023 89.46 91.11 89.06 90.54 239,097 +1.54(+1.73%)
Jul 18, 2023 87.36 89.13 87.00 89.00 198,748 +1.80(+2.06%)
Jul 17, 2023 87.08 88.72 86.22 87.20 208,042 +0.67(+0.77%)
Jul 14, 2023 87.99 88.21 85.79 86.53 170,134 -1.00(-1.14%)
Jul 13, 2023 87.08 88.23 86.50 87.53 192,194 +0.97(+1.12%)
Jul 12, 2023 88.99 89.50 85.94 86.56 208,504 -1.42(-1.61%)
Jul 11, 2023 88.78 90.24 87.84 87.98 109,745 -0.92(-1.03%)
Jul 10, 2023 87.43 89.40 86.51 88.90 123,307 +1.28(+1.46%)
Jul 07, 2023 86.52 87.70 85.91 87.62 125,737 +0.93(+1.07%)
Jul 06, 2023 87.69 87.97 86.16 86.69 209,634 -1.39(-1.58%)
Jul 05, 2023 88.22 89.03 87.26 88.08 177,155 -0.06(-0.07%)
Jul 03, 2023 89.38 89.72 86.65 88.14 192,601 -1.11(-1.24%)
Jun 30, 2023 88.33 90.72 87.02 89.25 398,178 +1.75(+2.00%)
Jun 29, 2023 86.77 87.64 85.70 87.50 177,187 +0.52(+0.60%)
Jun 28, 2023 86.00 88.51 85.61 86.98 252,073 -1.15(-1.30%)
Jun 27, 2023 86.65 88.42 85.08 88.13 177,467 +1.53(+1.77%)
Jun 26, 2023 87.64 88.49 86.53 86.60 173,518 -1.59(-1.80%)
Jun 23, 2023 88.38 89.54 87.22 88.19 252,704 -0.68(-0.77%)
Jun 22, 2023 92.76 92.76 88.24 88.87 257,680 -3.62(-3.91%)
Jun 21, 2023 92.02 92.68 88.40 92.49 252,115 -0.23(-0.25%)
Jun 20, 2023 93.03 94.50 91.20 92.72 174,721 +0.37(+0.40%)
Jun 16, 2023 93.18 93.63 91.80 92.35 180,463 -0.11(-0.12%)
Jun 15, 2023 90.25 92.46 89.61 92.46 171,849 -2.76(-2.90%)
May 08, 2023 95.09 95.95 93.02 95.22 498,566 +0.77(+0.82%)
May 05, 2023 94.09 96.99 93.75 94.45 695,013 +0.44(+0.47%)
May 04, 2023 91.78 94.82 91.56 94.01 514,540 +2.45(+2.68%)
May 03, 2023 86.51 94.44 85.00 91.56 1,882,902 +5.57(+6.48%)
May 02, 2023 88.07 89.45 85.73 85.99 2,626,198 -0.75(-0.86%)
May 01, 2023 76.21 87.00 76.02 86.74 4,721,189 +16.78(+23.99%)
Apr 28, 2023 76.50 76.50 66.03 69.96 3,307,420 -7.02(-9.12%)
Apr 27, 2023 76.44 77.56 74.87 76.98 955,625 +0.54(+0.71%)
Apr 26, 2023 78.30 78.92 76.11 76.44 756,721 -1.92(-2.45%)
Apr 25, 2023 79.97 80.42 77.78 78.36 571,722 -1.41(-1.77%)
Apr 24, 2023 81.14 81.14 78.57 79.77 534,238 -1.16(-1.43%)
Apr 21, 2023 83.35 83.75 80.83 80.93 535,564 -2.09(-2.52%)
Apr 20, 2023 82.98 84.45 81.85 83.03 322,902 -0.00(-0.01%)
Apr 19, 2023 81.16 83.54 79.05 83.03 653,583 +1.75(+2.15%)
Apr 18, 2023 82.91 82.91 79.89 81.28 713,220 -1.48(-1.79%)
Apr 17, 2023 81.25 84.00 81.00 82.76 549,913 +1.59(+1.96%)
Apr 14, 2023 82.57 83.89 80.20 81.17 689,163 -1.45(-1.76%)
Apr 13, 2023 82.05 83.13 79.86 82.62 795,931 +0.66(+0.81%)
Apr 12, 2023 80.60 84.07 80.26 81.96 1,469,557 +1.78(+2.22%)
Apr 11, 2023 74.12 81.52 74.12 80.18 1,563,889 +6.26(+8.47%)
Apr 10, 2023 72.69 74.36 71.33 73.92 646,248 +1.23(+1.69%)
Apr 06, 2023 70.66 73.14 69.44 72.69 3,358,129 +1.50(+2.11%)
Apr 05, 2023 69.28 72.99 68.60 71.19 1,997,593 -0.24(-0.34%)
Apr 04, 2023 71.01 72.56 67.00 71.43 2,278,728 -1.40(-1.92%)
Apr 03, 2023 67.12 77.77 64.33 72.83 8,061,709 -34.39(-32.07%)
Mar 31, 2023 109.05 109.28 106.19 107.22 345,369 -1.34(-1.23%)
Mar 30, 2023 111.23 111.23 107.38 108.56 259,526 -2.02(-1.83%)
Mar 29, 2023 110.53 111.51 108.04 110.58 134,795 +0.86(+0.79%)
Mar 28, 2023 109.02 111.78 109.02 109.72 120,220 +1.16(+1.07%)
Mar 27, 2023 105.49 109.80 104.51 108.56 134,252 +3.66(+3.49%)
Mar 24, 2023 105.04 105.72 103.33 104.90 154,804 -0.59(-0.56%)
Mar 23, 2023 105.90 107.72 103.83 105.49 155,722 -0.06(-0.06%)
Mar 22, 2023 109.33 109.75 105.41 105.55 116,410 -3.37(-3.09%)
Mar 21, 2023 110.12 111.23 106.92 108.92 176,892 -0.88(-0.80%)
Mar 20, 2023 108.20 110.54 107.17 109.80 212,193 +1.66(+1.54%)
Mar 17, 2023 109.08 109.67 107.55 108.14 154,321 -1.55(-1.41%)
Mar 16, 2023 108.01 110.44 105.69 109.69 167,852 +1.17(+1.08%)
Mar 15, 2023 107.76 108.64 105.76 108.52 191,403 -0.84(-0.77%)
Mar 14, 2023 108.88 110.70 107.75 109.36 180,298 +1.71(+1.59%)
Mar 13, 2023 105.92 109.03 104.85 107.65 219,823 +1.44(+1.36%)
Mar 10, 2023 108.59 109.16 103.85 106.21 408,848 -2.58(-2.37%)
Mar 09, 2023 110.09 111.20 107.03 108.79 267,620 -1.21(-1.10%)
Mar 08, 2023 112.36 112.90 107.40 110.00 331,198 -2.25(-2.00%)
Mar 07, 2023 113.71 114.89 111.14 112.25 188,103 -1.31(-1.15%)
Mar 06, 2023 114.12 114.36 111.55 113.56 333,391 -0.56(-0.49%)
Mar 03, 2023 113.13 116.10 112.09 114.12 233,334 +0.77(+0.68%)
Mar 02, 2023 112.62 114.53 111.23 113.35 263,394 +0.14(+0.12%)
Mar 01, 2023 110.79 114.50 110.79 113.21 219,208 +2.12(+1.91%)
Feb 28, 2023 111.63 113.39 110.89 111.09 231,802 -0.63(-0.56%)
Feb 27, 2023 114.21 114.42 110.56 111.72 161,871 -1.67(-1.47%)
Feb 24, 2023 114.40 115.04 111.62 113.39 234,067 -1.52(-1.32%)
Feb 23, 2023 113.90 117.40 113.25 114.91 272,124 +0.56(+0.49%)
Feb 22, 2023 112.19 115.19 111.40 114.35 251,793 +2.03(+1.81%)
Feb 21, 2023 113.63 117.11 111.58 112.31 228,121 -4.34(-3.72%)
Feb 17, 2023 111.28 120.11 108.55 116.65 566,277 +5.29(+4.75%)
Feb 16, 2023 110.05 111.91 109.03 111.36 348,383 -0.64(-0.57%)
Feb 15, 2023 110.75 116.46 109.02 112.00 330,729 +1.00(+0.90%)
Feb 14, 2023 113.45 114.74 110.65 111.00 162,374 -2.89(-2.54%)
Feb 13, 2023 113.51 115.39 113.39 113.89 114,178 -0.06(-0.05%)
Feb 10, 2023 117.90 119.54 113.02 113.95 380,689 -4.47(-3.77%)
Feb 09, 2023 116.01 119.23 113.29 118.42 243,711 +3.84(+3.35%)
Feb 08, 2023 115.57 117.64 113.84 114.58 175,473 -1.77(-1.52%)
Feb 07, 2023 113.73 117.00 112.12 116.35 398,698 +2.20(+1.93%)
Feb 06, 2023 114.74 116.53 113.80 114.15 193,543 -1.95(-1.68%)
Feb 03, 2023 116.89 119.48 115.08 116.10 126,967 -1.64(-1.39%)
Feb 02, 2023 124.22 124.65 116.49 117.74 276,550 -5.76(-4.66%)
Feb 01, 2023 125.01 125.18 120.05 123.50 157,206 -0.58(-0.47%)
Jan 31, 2023 120.74 124.29 120.74 124.08 145,655 +3.28(+2.72%)
Jan 30, 2023 122.50 123.50 120.00 120.80 359,051 -1.70(-1.39%)
Jan 27, 2023 121.50 124.38 118.01 122.50 153,978 +0.97(+0.80%)
Jan 26, 2023 121.06 122.59 119.22 121.53 119,870 +1.63(+1.36%)
Jan 25, 2023 120.70 122.00 118.31 119.90 142,433 -2.49(-2.03%)
Jan 24, 2023 123.42 124.65 120.69 122.39 460,675 -1.40(-1.13%)
Jan 23, 2023 122.83 124.28 120.66 123.79 234,409 +0.77(+0.63%)
Jan 20, 2023 122.48 124.31 121.39 123.02 236,586 +1.51(+1.24%)
Jan 19, 2023 120.08 121.72 117.31 121.51 301,968 +1.65(+1.38%)
Jan 18, 2023 119.81 123.15 118.92 119.86 282,379 +0.21(+0.18%)
Jan 17, 2023 115.00 122.14 114.88 119.65 219,731 +4.62(+4.02%)
Jan 13, 2023 117.71 120.85 115.03 115.03 385,167 -2.88(-2.44%)
Jan 12, 2023 114.17 119.44 113.80 117.91 370,817 +4.27(+3.76%)
Jan 11, 2023 113.54 117.12 111.63 113.64 353,105 +1.03(+0.91%)
Jan 10, 2023 108.07 113.08 108.07 112.61 385,083 +3.34(+3.06%)
Jan 09, 2023 126.40 126.40 107.74 109.27 845,315 -17.51(-13.81%)
Jan 06, 2023 125.43 127.77 122.70 126.78 218,205 +2.58(+2.08%)
Jan 05, 2023 121.46 125.03 118.73 124.20 202,172 +2.12(+1.74%)
Jan 04, 2023 122.48 123.19 118.96 122.08 340,673 +1.36(+1.13%)
Jan 03, 2023 125.23 125.23 118.10 120.72 266,354 -1.41(-1.15%)
Dec 30, 2022 120.21 122.98 119.06 122.13 175,368 +1.18(+0.98%)
Dec 29, 2022 118.00 123.85 117.08 120.95 586,144 +4.28(+3.67%)
Dec 28, 2022 113.73 117.43 113.52 116.67 248,744 +2.20(+1.92%)
Dec 27, 2022 119.99 119.99 114.11 114.47 116,568 -4.62(-3.88%)
Dec 23, 2022 119.99 119.99 116.30 119.09 222,593 -0.11(-0.09%)
Dec 22, 2022 119.13 120.52 118.02 119.20 174,572 -1.51(-1.25%)
Dec 21, 2022 118.75 121.12 118.75 120.71 243,664 +1.70(+1.43%)
Dec 20, 2022 116.50 120.93 116.50 119.01 241,220 +2.75(+2.37%)
Dec 19, 2022 118.33 118.36 113.79 116.26 418,342 -2.34(-1.97%)
Dec 16, 2022 118.38 120.41 116.77 118.60 249,900 -0.41(-0.34%)
Dec 15, 2022 120.61 121.32 118.91 119.01 246,015 -2.46(-2.03%)
Dec 14, 2022 122.00 122.99 119.21 121.47 421,556 -1.34(-1.09%)
Dec 13, 2022 123.98 124.66 121.64 122.81 442,575 +0.28(+0.23%)
Dec 12, 2022 117.56 122.66 115.21 122.53 3,036,581 +5.46(+4.66%)
Dec 09, 2022 119.22 119.84 116.48 117.07 223,017 -2.38(-1.99%)
Dec 08, 2022 121.53 121.86 118.97 119.45 364,376 -0.53(-0.44%)
Dec 07, 2022 121.15 122.56 118.51 119.98 306,079 -0.68(-0.56%)
Dec 06, 2022 119.46 122.22 117.86 120.66 263,426 +1.24(+1.04%)
Dec 05, 2022 125.14 125.97 119.00 119.42 1,142,383 -5.97(-4.76%)
Dec 02, 2022 120.55 127.12 119.41 125.39 2,355,034 +3.64(+2.99%)
Dec 01, 2022 123.00 123.50 120.73 121.75 608,103 -1.31(-1.06%)
Nov 30, 2022 119.90 124.18 119.80 123.06 780,835 +4.64(+3.92%)
Nov 29, 2022 120.72 120.74 116.62 118.42 147,153 -1.08(-0.90%)
Nov 28, 2022 115.82 120.23 115.50 119.50 358,015 +3.56(+3.07%)
Nov 25, 2022 118.86 120.37 115.30 115.94 193,296 -2.90(-2.44%)
Nov 23, 2022 120.61 122.80 116.07 118.84 461,100 -1.25(-1.04%)
Nov 22, 2022 117.66 120.19 116.63 120.09 199,239 +2.71(+2.31%)
Nov 21, 2022 116.65 119.23 115.73 117.38 244,740 -1.25(-1.05%)
Nov 18, 2022 117.20 121.52 116.21 118.63 427,003 +3.05(+2.64%)
Nov 17, 2022 117.08 117.26 111.74 115.58 381,390 +0.73(+0.64%)
Nov 16, 2022 109.75 115.47 109.01 114.85 562,379 +4.70(+4.27%)
Nov 15, 2022 112.40 113.40 109.11 110.15 682,814 -0.11(-0.10%)
Nov 14, 2022 114.26 118.96 109.02 110.26 1,820,575 -21.71(-16.45%)
Nov 11, 2022 129.76 134.53 128.49 131.97 609,579 +2.67(+2.06%)
Nov 10, 2022 125.79 129.84 123.51 129.30 798,898 +7.07(+5.78%)
Nov 09, 2022 122.10 124.22 121.13 122.23 241,219 -1.68(-1.36%)
Nov 08, 2022 125.00 125.55 122.39 123.91 437,952 -0.84(-0.67%)
Nov 07, 2022 118.49 125.70 118.49 124.75 589,676 +6.01(+5.06%)
Nov 04, 2022 119.55 120.89 115.21 118.74 343,559 -1.04(-0.87%)
Nov 03, 2022 120.19 129.17 118.39 119.78 917,197 +5.84(+5.13%)
Nov 02, 2022 115.06 117.72 112.43 113.94 516,076 -2.77(-2.37%)
Nov 01, 2022 116.78 119.42 114.85 116.71 643,563 +1.71(+1.49%)
Oct 31, 2022 112.29 116.99 108.48 115.00 453,422 +5.00(+4.55%)
Oct 28, 2022 106.05 110.03 103.72 110.00 436,903 +6.24(+6.01%)
Oct 27, 2022 103.95 105.20 100.91 103.76 325,541 +2.15(+2.12%)
Oct 26, 2022 106.99 110.00 101.48 101.61 738,018 -5.29(-4.95%)
Oct 25, 2022 106.75 109.03 105.92 106.90 459,208 +0.04(+0.04%)
Oct 24, 2022 108.52 108.52 103.59 106.86 216,071 -1.64(-1.51%)
Oct 21, 2022 106.69 109.84 105.00 108.50 137,825 +1.79(+1.68%)
Oct 20, 2022 112.38 112.38 106.71 106.71 243,492 -2.29(-2.10%)
Oct 19, 2022 111.32 111.32 108.20 109.00 322,437 -3.19(-2.84%)
Oct 18, 2022 113.99 114.87 110.11 112.19 229,691 +0.13(+0.12%)
Oct 17, 2022 108.40 112.52 106.66 112.06 404,781 +4.73(+4.41%)
Oct 14, 2022 112.68 113.99 107.16 107.33 287,907 -4.94(-4.40%)
Oct 13, 2022 109.43 113.35 107.61 112.27 379,311 +1.37(+1.24%)
Oct 12, 2022 110.90 111.50 106.89 110.90 212,494 +0.90(+0.82%)
Oct 11, 2022 109.33 112.35 105.20 110.00 345,551 -0.42(-0.38%)
Oct 10, 2022 113.96 113.96 109.61 110.42 416,221 -2.58(-2.28%)
Oct 07, 2022 115.73 117.82 112.02 113.00 541,609 -2.90(-2.50%)
Oct 06, 2022 112.53 116.25 109.18 115.90 714,557 +2.44(+2.15%)
Oct 05, 2022 107.80 114.22 106.80 113.46 551,036 +4.87(+4.48%)
Oct 04, 2022 101.81 108.67 101.04 108.59 981,895 +9.17(+9.22%)
Oct 03, 2022 104.75 104.75 97.74 99.42 532,051 -3.84(-3.72%)
Sep 30, 2022 102.28 105.42 102.04 103.26 420,468 +0.64(+0.62%)
Sep 29, 2022 102.84 103.99 99.16 102.62 444,308 -0.67(-0.65%)
Sep 28, 2022 101.27 103.40 99.17 103.29 464,679 +3.15(+3.15%)
Sep 27, 2022 99.42 101.30 97.17 100.14 310,873 +1.49(+1.51%)
Sep 26, 2022 100.11 102.86 97.36 98.65 503,018 -2.00(-1.99%)
Sep 23, 2022 103.07 103.63 97.58 100.65 388,737 -3.23(-3.11%)
Sep 22, 2022 106.54 106.60 99.75 103.88 596,100 -2.13(-2.01%)
Sep 21, 2022 108.35 108.91 105.18 106.01 479,116 -1.56(-1.45%)
Sep 20, 2022 104.98 108.97 102.35 107.57 505,638 +2.31(+2.19%)
Sep 19, 2022 106.41 107.59 103.51 105.26 732,116 -2.07(-1.93%)
Sep 16, 2022 108.33 108.53 105.35 107.33 641,477 -1.96(-1.79%)
Sep 15, 2022 105.58 109.98 105.58 109.29 546,213 +2.68(+2.51%)
Sep 14, 2022 103.65 107.27 101.45 106.61 354,510 +3.91(+3.81%)
Sep 13, 2022 101.23 103.04 100.28 102.70 368,500 -0.91(-0.88%)
Sep 12, 2022 102.16 105.28 100.35 103.61 348,065 +2.23(+2.20%)
Sep 09, 2022 101.84 104.20 100.47 101.38 356,926 +1.00(+1.00%)
Sep 08, 2022 90.13 100.69 90.13 100.38 645,159 +9.43(+10.37%)
Sep 07, 2022 88.33 91.45 88.33 90.95 485,138 +2.84(+3.22%)
Sep 06, 2022 88.05 90.30 86.77 88.11 408,839 -0.33(-0.37%)
Sep 02, 2022 89.80 90.04 87.19 88.44 413,460 -0.65(-0.73%)
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.