Skip to main content

Ascendis Pharma ADR (NQ: ASND )

148.44 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 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%)
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.