Skip to main content

Ascendis Pharma ADR (NQ: ASND )

138.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 139.01 140.40 135.77 138.57 261,854 -2.23(-1.58%)
Jul 16, 2024 138.07 142.21 138.02 140.80 498,011 +3.76(+2.74%)
Jul 15, 2024 138.91 140.43 136.89 137.04 327,109 -1.04(-0.75%)
Jul 12, 2024 136.41 140.87 135.23 138.08 429,310 +2.37(+1.75%)
Jul 11, 2024 137.80 139.87 134.74 135.71 416,520 -1.63(-1.19%)
Jul 10, 2024 136.68 139.08 135.94 137.34 298,497 +0.89(+0.65%)
Jul 09, 2024 136.60 138.85 135.84 136.45 244,541 -0.01(-0.01%)
Jul 08, 2024 136.29 137.49 134.81 136.46 154,983 +0.65(+0.48%)
Jul 05, 2024 134.46 136.30 132.38 135.81 107,293 +1.63(+1.21%)
Jul 03, 2024 136.06 136.78 133.02 134.18 147,812 -2.09(-1.53%)
Jul 02, 2024 134.28 137.58 133.82 136.27 245,407 +2.29(+1.71%)
Jul 01, 2024 135.68 138.11 132.27 133.98 215,438 -2.40(-1.76%)
Jun 28, 2024 136.11 137.74 133.00 136.38 260,115 +0.98(+0.72%)
Jun 27, 2024 132.50 136.65 132.26 135.40 200,506 +2.75(+2.07%)
Jun 26, 2024 135.69 135.79 131.50 132.65 199,169 -3.14(-2.31%)
Jun 25, 2024 134.47 138.75 133.45 135.79 629,131 +6.40(+4.95%)
Jun 24, 2024 129.02 130.14 126.37 129.39 362,623 +1.54(+1.20%)
Jun 21, 2024 122.18 128.27 121.36 127.85 322,272 +6.23(+5.12%)
Jun 20, 2024 123.22 123.40 121.07 121.62 234,132 -1.57(-1.27%)
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%)
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.