Ascendis Pharma ADR (NQ: ASND )

133.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 134.11 138.16 132.22 133.50 368,361 -0.44(-0.33%)
Jul 30, 2024 134.16 134.30 130.57 133.94 316,893 -0.31(-0.23%)
Jul 29, 2024 133.75 135.56 132.56 134.25 167,874 +0.50(+0.37%)
Jul 26, 2024 135.48 136.36 132.99 133.75 175,736 -0.63(-0.47%)
Jul 25, 2024 133.97 136.41 133.91 134.38 177,693 +0.37(+0.28%)
Jul 24, 2024 134.35 135.50 132.47 134.01 180,661 -0.75(-0.56%)
Jul 23, 2024 136.26 136.59 133.95 134.76 223,966 -1.56(-1.14%)
Jul 22, 2024 135.67 137.62 134.55 136.32 342,259 +1.11(+0.82%)
Jul 19, 2024 137.25 137.25 132.59 135.21 447,863 -1.31(-0.96%)
Jul 18, 2024 139.47 141.46 135.13 136.52 258,583 -2.05(-1.48%)
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%)
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.