Skip to main content

Ascendis Pharma ADR (NQ: ASND )

145.74 -2.70 (-1.82%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 17.66 20.16 17.66 19.04 64,130 +0.86(+4.73%)
Jan 28, 2016 18.64 18.64 17.59 18.18 46,341 +0.10(+0.55%)
Jan 27, 2016 18.52 18.83 17.83 18.08 30,119 -0.53(-2.85%)
Jan 26, 2016 18.31 19.30 17.90 18.61 34,117 +0.35(+1.92%)
Jan 25, 2016 18.00 18.99 17.72 18.26 42,931 +0.01(+0.05%)
Jan 22, 2016 16.72 18.38 16.39 18.25 45,922 +1.79(+10.87%)
Jan 21, 2016 16.30 17.05 14.83 16.46 25,528 +0.31(+1.92%)
Jan 20, 2016 16.36 16.80 15.73 16.15 80,588 -0.37(-2.24%)
Jan 19, 2016 17.25 17.25 15.35 16.52 51,760 -0.32(-1.90%)
Jan 15, 2016 15.83 16.84 16.84 16.84 42,800 +0.69(+4.27%)
Jan 14, 2016 14.91 16.69 14.00 16.15 36,020 +1.25(+8.39%)
Jan 13, 2016 14.70 15.15 14.40 14.90 40,803 +0.20(+1.36%)
Jan 12, 2016 14.30 14.92 13.97 14.70 36,088 +0.60(+4.26%)
Jan 11, 2016 14.70 15.74 12.99 14.10 82,089 -0.39(-2.69%)
Jan 08, 2016 16.76 16.80 14.15 14.49 53,073 -2.16(-12.97%)
Jan 07, 2016 17.44 17.68 16.73 16.65 72,337 -1.22(-6.83%)
Jan 06, 2016 17.79 17.95 17.35 17.87 18,835 -0.15(-0.83%)
Jan 05, 2016 17.93 18.19 17.71 18.02 31,683 -0.01(-0.06%)
Jan 04, 2016 18.06 18.16 17.65 18.03 36,874 -0.29(-1.58%)
Dec 31, 2015 17.79 18.32 18.32 18.32 12,300 +0.23(+1.27%)
Dec 30, 2015 17.65 18.20 17.65 18.09 9,379 +0.24(+1.34%)
Dec 29, 2015 17.60 17.95 17.30 17.85 14,354 +0.05(+0.28%)
Dec 28, 2015 17.90 17.96 17.27 17.80 19,409 -0.07(-0.39%)
Dec 24, 2015 17.80 17.87 17.87 17.87 4,400 +0.04(+0.22%)
Dec 23, 2015 17.10 17.88 16.96 17.83 23,263 +0.91(+5.38%)
Dec 22, 2015 16.90 17.37 16.85 16.92 18,132 +0.20(+1.20%)
Dec 21, 2015 17.25 17.59 16.72 16.72 19,862 -0.27(-1.59%)
Dec 18, 2015 17.42 17.70 16.98 16.99 35,936 -0.28(-1.62%)
Dec 17, 2015 17.91 18.20 17.04 17.27 28,255 -0.63(-3.52%)
Dec 16, 2015 18.07 18.07 17.68 17.90 5,619 -0.21(-1.16%)
Dec 15, 2015 17.82 18.16 17.60 18.11 21,392 +0.41(+2.32%)
Dec 14, 2015 17.50 17.94 17.39 17.70 21,172 -0.20(-1.12%)
Dec 11, 2015 16.62 17.90 16.32 17.90 46,793 +1.10(+6.55%)
Dec 10, 2015 16.96 16.96 16.11 16.80 33,419 -0.04(-0.27%)
Dec 09, 2015 16.70 16.90 16.54 16.84 14,683 +0.08(+0.51%)
Dec 08, 2015 16.65 17.09 16.38 16.76 72,276 +0.11(+0.66%)
Dec 07, 2015 17.17 17.68 16.42 16.65 59,647 -0.88(-5.02%)
Dec 04, 2015 17.26 17.80 15.31 17.53 95,463 +0.19(+1.10%)
Dec 03, 2015 17.36 17.90 17.13 17.34 28,281 -0.56(-3.13%)
Dec 02, 2015 17.81 17.97 17.66 17.90 8,532 +0.01(+0.06%)
Dec 01, 2015 18.00 18.00 17.63 17.89 13,500 +0.06(+0.34%)
Nov 30, 2015 18.10 18.20 17.83 17.83 12,617 -0.24(-1.33%)
Nov 27, 2015 17.89 18.19 17.72 18.07 23,321 +0.38(+2.15%)
Nov 25, 2015 17.59 17.69 17.69 17.69 51,900 +0.19(+1.09%)
Nov 24, 2015 17.31 17.74 16.88 17.50 46,251 +0.19(+1.10%)
Nov 23, 2015 16.75 17.70 16.69 17.31 49,183 +0.34(+2.00%)
Nov 20, 2015 16.76 17.06 16.54 16.97 63,250 +0.19(+1.13%)
Nov 19, 2015 17.82 17.82 16.39 16.78 42,506 -0.92(-5.20%)
Nov 18, 2015 17.68 17.94 17.43 17.70 46,265 -0.23(-1.28%)
Nov 17, 2015 17.68 18.17 17.68 17.93 122,887 +0.04(+0.22%)
Nov 16, 2015 17.95 18.32 17.66 17.89 25,235 -0.04(-0.22%)
Nov 13, 2015 17.10 18.29 17.10 17.93 23,214 +0.61(+3.52%)
Nov 12, 2015 18.22 18.56 17.21 17.32 22,233 -1.25(-6.73%)
Nov 11, 2015 18.20 18.98 18.03 18.57 31,678 +0.40(+2.20%)
Nov 10, 2015 17.96 18.48 17.72 18.17 33,263 +0.14(+0.78%)
Nov 09, 2015 17.78 18.13 17.64 18.03 17,791 +0.28(+1.58%)
Nov 06, 2015 17.85 18.15 17.36 17.75 41,258 -0.09(-0.50%)
Nov 05, 2015 17.83 17.95 17.34 17.84 35,023 +0.03(+0.17%)
Nov 04, 2015 17.66 17.91 17.14 17.81 17,717 +0.03(+0.17%)
Nov 03, 2015 18.79 18.79 17.78 17.78 25,445 -0.46(-2.52%)
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.