Skip to main content

Ascendis Pharma ADR (NQ: ASND )

142.10 +1.93 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 140.48 144.33 140.41 142.10 245,698 +1.93(+1.38%)
Apr 19, 2024 141.39 144.41 137.78 140.17 280,701 -0.72(-0.51%)
Apr 18, 2024 143.00 143.67 140.23 140.89 222,169 -1.28(-0.90%)
Apr 17, 2024 142.80 144.25 140.72 142.17 299,396 +0.67(+0.47%)
Apr 16, 2024 144.53 148.10 141.05 141.50 367,491 -3.73(-2.57%)
Apr 15, 2024 145.64 150.19 145.00 145.23 379,111 -0.81(-0.55%)
Apr 12, 2024 151.14 152.53 144.36 146.04 318,762 -5.00(-3.31%)
Apr 11, 2024 153.85 154.41 150.91 151.04 402,490 -1.54(-1.01%)
Apr 10, 2024 151.50 156.84 151.50 152.58 431,190 -1.09(-0.71%)
Apr 09, 2024 149.74 153.81 148.30 153.67 572,916 +4.79(+3.22%)
Apr 08, 2024 150.97 150.97 147.56 148.88 164,516 -1.00(-0.67%)
Apr 05, 2024 147.93 150.62 145.44 149.88 156,146 +2.23(+1.51%)
Apr 04, 2024 150.99 152.55 146.57 147.65 211,322 -1.85(-1.24%)
Apr 03, 2024 146.45 150.00 144.02 149.50 235,891 +3.21(+2.19%)
Apr 02, 2024 150.50 152.81 146.26 146.29 331,842 -5.69(-3.74%)
Apr 01, 2024 151.07 153.85 149.29 151.98 330,501 +0.81(+0.54%)
Mar 28, 2024 149.15 151.59 144.66 151.17 295,863 +2.73(+1.84%)
Mar 27, 2024 150.16 150.65 146.93 148.44 243,699 -1.52(-1.01%)
Mar 26, 2024 145.56 150.79 144.85 149.96 313,634 +5.50(+3.81%)
Mar 25, 2024 145.73 147.10 144.05 144.46 153,635 -0.56(-0.39%)
Mar 22, 2024 147.03 147.99 144.22 145.02 180,562 -1.17(-0.80%)
Mar 21, 2024 145.10 148.47 144.75 146.19 341,447 +1.96(+1.36%)
Mar 20, 2024 144.84 146.31 143.20 144.23 284,102 -1.14(-0.78%)
Mar 19, 2024 146.02 147.00 144.00 145.37 619,669 -1.69(-1.15%)
Mar 18, 2024 149.99 150.72 146.77 147.06 192,048 -1.64(-1.10%)
Mar 15, 2024 152.06 152.06 147.45 148.70 384,538 -1.19(-0.79%)
Mar 14, 2024 154.00 154.85 149.08 149.89 233,980 -4.08(-2.65%)
Mar 13, 2024 153.47 154.40 150.13 153.97 229,617 +0.17(+0.11%)
Mar 12, 2024 149.20 155.00 149.20 153.80 300,772 +5.63(+3.80%)
Mar 11, 2024 147.15 149.24 146.74 148.17 156,964 +1.55(+1.06%)
Mar 08, 2024 146.28 148.84 144.75 146.62 196,494 +0.34(+0.23%)
Mar 07, 2024 146.40 148.99 145.92 146.28 203,948 +0.26(+0.18%)
Mar 06, 2024 152.50 152.50 143.89 146.02 232,021 -4.53(-3.01%)
Mar 05, 2024 147.35 151.57 146.07 150.55 363,591 +2.56(+1.73%)
Mar 04, 2024 153.99 153.99 146.88 147.99 321,778 -4.48(-2.94%)
Mar 01, 2024 148.05 154.75 147.58 152.47 552,426 +4.71(+3.19%)
Feb 29, 2024 145.11 148.48 142.01 147.76 579,756 +0.83(+0.56%)
Feb 28, 2024 154.19 155.27 146.37 146.93 563,642 -8.41(-5.41%)
Feb 27, 2024 158.06 158.06 153.00 155.34 329,491 -2.20(-1.40%)
Feb 26, 2024 158.20 161.00 156.79 157.54 312,015 -1.86(-1.17%)
Feb 23, 2024 158.62 160.21 157.43 159.40 243,711 +1.20(+0.76%)
Feb 22, 2024 157.12 160.05 156.16 158.20 361,104 +1.06(+0.67%)
Feb 21, 2024 154.58 158.13 153.93 157.14 351,165 +0.38(+0.24%)
Feb 20, 2024 154.51 157.22 153.27 156.76 352,751 +0.37(+0.24%)
Feb 16, 2024 145.10 156.44 145.10 156.39 507,358 +9.19(+6.24%)
Feb 15, 2024 146.13 149.93 145.02 147.20 452,281 +0.59(+0.40%)
Feb 14, 2024 145.31 148.76 142.72 146.61 441,037 +3.26(+2.27%)
Feb 13, 2024 140.57 146.73 140.57 143.35 623,202 -1.24(-0.86%)
Feb 12, 2024 140.56 144.74 138.50 144.59 433,338 +2.84(+2.00%)
Feb 09, 2024 140.27 143.48 139.84 141.75 440,263 +2.50(+1.80%)
Feb 08, 2024 140.82 143.90 137.02 139.25 526,508 -0.04(-0.03%)
Feb 07, 2024 141.94 142.16 138.91 139.29 657,247 -1.55(-1.10%)
Feb 06, 2024 143.64 144.95 140.27 140.84 363,902 -2.25(-1.57%)
Feb 05, 2024 139.77 143.64 136.79 143.09 469,232 +3.32(+2.38%)
Feb 02, 2024 139.43 143.76 139.40 139.77 465,885 -1.86(-1.31%)
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.