Skip to main content

Ascendis Pharma ADR (NQ: ASND )

123.19 -1.40 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 125.10 125.72 123.19 123.19 305,805 -1.40(-1.12%)
Jun 17, 2024 127.64 128.97 123.04 124.59 295,890 -3.05(-2.39%)
Jun 14, 2024 126.36 128.65 124.58 127.64 209,012 -0.20(-0.16%)
Jun 13, 2024 131.53 132.08 127.58 127.84 261,627 -3.43(-2.61%)
Jun 12, 2024 132.37 134.01 124.90 131.27 680,284 -0.66(-0.50%)
Jun 11, 2024 131.44 134.91 130.28 131.93 209,872 +0.45(+0.34%)
Jun 10, 2024 136.87 138.38 131.25 131.48 238,417 -5.69(-4.15%)
Jun 07, 2024 138.18 138.81 133.75 137.17 131,277 -1.33(-0.96%)
Jun 06, 2024 138.58 139.42 135.60 138.50 163,349 +0.00(+0.00%)
Jun 05, 2024 135.66 140.09 134.20 138.50 250,835 +4.04(+3.00%)
Jun 04, 2024 135.12 136.06 133.11 134.46 239,195 -0.85(-0.63%)
Jun 03, 2024 135.44 139.03 133.89 135.31 378,439 +0.21(+0.16%)
May 31, 2024 139.47 143.76 134.84 135.10 587,045 -2.35(-1.71%)
May 30, 2024 132.84 138.36 131.37 137.45 511,857 +4.94(+3.73%)
May 29, 2024 126.34 133.25 126.15 132.51 570,368 +5.18(+4.07%)
May 28, 2024 130.77 131.97 125.87 127.33 153,794 -3.08(-2.36%)
May 24, 2024 129.26 131.17 126.79 130.41 250,225 +0.97(+0.75%)
May 23, 2024 131.45 132.26 127.78 129.44 405,348 -1.70(-1.30%)
May 22, 2024 123.10 133.09 122.73 131.14 1,393,999 +8.29(+6.75%)
May 21, 2024 120.85 123.51 120.85 122.85 682,413 +1.78(+1.47%)
May 20, 2024 121.02 122.14 120.12 121.07 386,706 -0.05(-0.04%)
May 17, 2024 123.06 124.76 120.02 121.12 690,041 -1.68(-1.37%)
May 16, 2024 125.27 126.00 122.45 122.80 503,754 -1.24(-1.00%)
May 15, 2024 125.85 128.25 123.69 124.04 998,212 -0.78(-0.62%)
May 14, 2024 131.93 132.59 116.62 124.82 1,238,110 -7.20(-5.45%)
May 13, 2024 134.01 134.98 131.43 132.02 340,234 -1.44(-1.08%)
May 10, 2024 133.62 135.84 132.59 133.46 218,271 +0.33(+0.25%)
May 09, 2024 134.80 134.80 132.80 133.13 201,494 -0.80(-0.60%)
May 08, 2024 135.00 137.32 133.52 133.93 389,377 -2.05(-1.51%)
May 07, 2024 135.16 137.65 134.50 135.98 504,586 +1.98(+1.48%)
May 06, 2024 138.36 138.36 133.53 134.00 441,370 -3.20(-2.33%)
May 03, 2024 141.96 142.36 135.16 137.20 511,413 -3.90(-2.76%)
May 02, 2024 141.79 143.99 139.26 141.10 318,478 +0.09(+0.06%)
May 01, 2024 137.81 142.55 136.00 141.01 411,204 +2.57(+1.86%)
Apr 30, 2024 139.88 141.47 137.00 138.44 260,534 -1.71(-1.22%)
Apr 29, 2024 136.48 142.43 136.48 140.15 269,028 +4.25(+3.13%)
Apr 26, 2024 137.00 139.81 133.39 135.90 226,133 -1.03(-0.75%)
Apr 25, 2024 140.59 140.84 136.19 136.93 376,771 -6.25(-4.37%)
Apr 24, 2024 144.00 146.40 141.01 143.18 244,223 -1.65(-1.14%)
Apr 23, 2024 143.30 147.45 143.30 144.83 220,120 +2.73(+1.92%)
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%)
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.