Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendis Pharma ADR (NQ: ASND )

155.00 +1.57 (+1.02%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 151.00 154.81 149.26 153.43 1,222,936 +4.55(+3.06%)
Sep 18, 2024 146.59 150.43 145.77 148.88 885,259 +2.29(+1.56%)
Sep 17, 2024 140.24 148.92 138.82 146.59 1,993,512 +7.02(+5.03%)
Sep 16, 2024 139.65 145.00 137.75 139.57 2,921,842 +20.35(+17.07%)
Sep 13, 2024 116.29 119.49 114.53 119.22 589,551 +5.41(+4.75%)
Sep 12, 2024 112.93 116.90 111.09 113.81 2,294,993 +0.88(+0.78%)
Sep 11, 2024 114.19 116.11 111.23 112.93 758,970 -1.83(-1.59%)
Sep 10, 2024 116.03 119.01 113.03 114.76 696,032 -2.08(-1.78%)
Sep 09, 2024 119.06 119.74 116.52 116.84 1,050,393 -2.31(-1.94%)
Sep 06, 2024 118.99 121.25 117.40 119.15 625,894 +0.15(+0.13%)
Sep 05, 2024 122.57 126.94 118.29 119.00 817,827 -0.50(-0.42%)
Sep 04, 2024 117.02 125.67 114.50 119.50 3,189,572 -15.18(-11.27%)
Sep 03, 2024 136.41 138.94 134.29 134.68 652,453 -3.77(-2.72%)
Aug 30, 2024 138.82 139.84 137.10 138.45 222,674 +0.51(+0.37%)
Aug 29, 2024 139.00 139.45 137.29 137.94 265,488 -0.97(-0.70%)
Aug 28, 2024 138.80 141.04 137.16 138.91 215,001 +0.12(+0.09%)
Aug 27, 2024 138.12 139.47 137.56 138.79 87,886 +0.26(+0.19%)
Aug 26, 2024 139.83 141.22 138.27 138.53 207,679 -1.15(-0.82%)
Aug 23, 2024 139.66 144.62 137.63 139.68 237,466 +0.29(+0.21%)
Aug 22, 2024 137.16 143.49 135.92 139.39 677,630 +2.39(+1.74%)
Aug 21, 2024 139.65 142.38 136.18 137.00 436,491 -1.43(-1.03%)
Aug 20, 2024 137.80 139.75 137.01 138.43 476,652 +0.61(+0.44%)
Aug 19, 2024 138.45 139.39 136.18 137.82 337,926 -1.02(-0.73%)
Aug 16, 2024 139.67 141.99 137.23 138.84 334,765 -0.66(-0.47%)
Aug 15, 2024 142.09 142.09 137.79 139.50 644,616 -0.15(-0.11%)
Aug 14, 2024 139.18 142.48 137.92 139.65 505,792 -0.01(-0.01%)
Aug 13, 2024 131.00 140.54 128.98 139.66 1,027,260 +11.18(+8.70%)
Aug 12, 2024 137.01 139.70 128.00 128.48 1,524,953 +1.51(+1.19%)
Aug 09, 2024 126.00 127.84 124.70 126.97 293,144 +0.99(+0.79%)
Aug 08, 2024 123.62 126.28 121.48 125.98 215,388 +2.36(+1.91%)
Aug 07, 2024 126.22 126.48 122.64 123.62 194,832 -1.89(-1.51%)
Aug 06, 2024 126.09 129.34 124.79 125.51 159,386 +0.52(+0.42%)
Aug 05, 2024 121.12 127.92 120.18 124.99 340,908 -7.27(-5.50%)
Aug 02, 2024 135.70 135.70 127.93 132.26 314,945 -4.27(-3.13%)
Aug 01, 2024 133.56 137.36 132.16 136.53 253,540 +3.03(+2.27%)
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%)
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%)
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%)
Feb 01, 2024 130.60 141.81 129.25 141.63 636,543 +11.70(+9.00%)
Jan 31, 2024 129.16 132.86 127.95 129.93 747,091 +0.73(+0.57%)
Jan 30, 2024 133.53 133.53 129.16 129.20 291,772 -5.19(-3.86%)
Jan 29, 2024 132.61 135.35 131.38 134.39 212,870 +1.93(+1.46%)
Jan 26, 2024 132.10 134.65 131.00 132.46 376,190 +0.71(+0.54%)
Jan 25, 2024 135.09 135.19 131.01 131.75 285,784 -2.37(-1.77%)
Jan 24, 2024 137.28 137.56 133.77 134.12 316,300 -2.38(-1.74%)
Jan 23, 2024 134.63 137.08 132.50 136.50 321,201 +2.34(+1.74%)
Jan 22, 2024 131.80 135.58 131.25 134.16 330,190 +2.14(+1.62%)
Jan 19, 2024 132.86 133.00 130.26 132.02 550,966 -0.96(-0.72%)
Jan 18, 2024 132.61 133.98 129.54 132.98 391,199 +0.58(+0.44%)
Jan 17, 2024 132.16 133.81 130.72 132.40 1,291,365 -1.10(-0.82%)
Jan 16, 2024 130.85 134.16 128.68 133.50 652,527 +2.27(+1.73%)
Jan 12, 2024 135.82 138.50 131.00 131.23 368,306 -4.20(-3.10%)
Jan 11, 2024 136.85 138.10 134.60 135.43 250,514 -1.47(-1.07%)
Jan 10, 2024 137.16 138.38 135.56 136.90 360,450 -0.20(-0.15%)
Jan 09, 2024 138.24 140.00 135.35 137.10 365,539 -1.14(-0.82%)
Jan 08, 2024 131.00 139.06 127.70 138.24 450,829 +8.52(+6.57%)
Jan 05, 2024 122.60 130.47 119.03 129.72 382,696 +5.89(+4.76%)
Jan 04, 2024 123.53 125.76 122.76 123.83 431,677 +0.38(+0.31%)
Jan 03, 2024 125.88 127.05 122.61 123.45 284,563 -4.08(-3.20%)
Jan 02, 2024 123.55 128.57 123.07 127.53 294,950 +1.58(+1.25%)
Dec 29, 2023 127.34 128.00 125.76 125.95 191,968 -1.41(-1.11%)
Dec 28, 2023 126.86 128.98 125.13 127.36 416,650 +0.26(+0.20%)
Dec 27, 2023 127.80 129.43 126.23 127.10 329,067 -0.02(-0.02%)
Dec 26, 2023 125.22 127.30 123.66 127.12 444,499 +2.57(+2.06%)
Dec 22, 2023 122.04 126.00 121.40 124.55 588,144 +2.75(+2.26%)
Dec 21, 2023 122.01 123.31 119.82 121.80 198,003 +0.64(+0.53%)
Dec 20, 2023 125.35 125.35 120.93 121.16 516,727 -2.07(-1.68%)
Dec 19, 2023 122.09 123.79 119.72 123.23 448,392 +2.34(+1.94%)
Dec 18, 2023 121.74 122.99 118.07 120.89 1,032,635 -0.08(-0.07%)
Dec 15, 2023 121.17 123.00 120.03 120.97 1,138,118 +0.86(+0.72%)
Dec 14, 2023 117.69 122.11 117.32 120.11 1,498,332 +2.42(+2.06%)
Dec 13, 2023 110.24 118.23 109.96 117.69 1,317,534 +7.50(+6.81%)
Dec 12, 2023 107.70 111.19 105.52 110.19 1,123,224 +1.61(+1.48%)
Dec 11, 2023 107.81 108.98 101.43 108.58 1,814,607 +0.89(+0.83%)
Dec 08, 2023 107.67 111.41 106.49 107.69 1,471,632 -1.11(-1.02%)
Dec 07, 2023 106.75 109.47 105.57 108.80 1,126,151 +2.30(+2.16%)
Dec 06, 2023 106.64 108.55 105.00 106.50 879,054 +0.88(+0.83%)
Dec 05, 2023 104.49 106.71 103.47 105.62 938,010 +0.58(+0.55%)
Dec 04, 2023 104.39 106.65 103.01 105.04 740,524 +0.99(+0.95%)
Dec 01, 2023 101.00 104.05 99.54 104.05 782,112 +3.62(+3.60%)
Nov 30, 2023 97.87 101.98 97.86 100.43 777,111 +3.36(+3.46%)
Nov 29, 2023 91.20 98.41 91.20 97.07 857,604 +6.45(+7.12%)
Nov 28, 2023 91.43 91.78 90.13 90.62 461,352 -0.79(-0.86%)
Nov 27, 2023 91.41 92.70 90.88 91.41 378,048 -0.83(-0.90%)
Nov 24, 2023 93.22 94.25 90.52 92.24 190,954 -0.76(-0.82%)
Nov 22, 2023 93.86 95.00 92.40 93.00 195,495 -0.40(-0.43%)
Nov 21, 2023 94.59 95.66 92.75 93.40 202,565 -0.36(-0.38%)
Nov 20, 2023 94.90 97.00 93.19 93.76 238,937 -1.23(-1.29%)
Nov 17, 2023 94.05 95.17 92.82 94.99 322,348 +1.49(+1.59%)
Nov 16, 2023 93.33 93.99 91.99 93.50 386,678 +0.53(+0.57%)
Nov 15, 2023 94.36 96.00 92.49 92.97 401,781 -1.73(-1.83%)
Nov 14, 2023 90.96 95.62 90.96 94.70 531,539 +5.27(+5.89%)
Nov 13, 2023 88.49 90.49 86.55 89.43 591,247 -0.85(-0.94%)
Nov 10, 2023 92.01 92.78 88.20 90.28 573,377 -1.79(-1.94%)
Nov 09, 2023 96.39 96.95 91.70 92.07 405,342 -2.67(-2.82%)
Nov 08, 2023 94.44 95.61 92.58 94.74 352,371 -1.41(-1.47%)
Nov 07, 2023 93.30 97.85 92.01 96.15 554,514 +1.74(+1.84%)
Nov 06, 2023 94.68 95.82 91.59 94.41 472,210 -0.24(-0.25%)
Nov 03, 2023 89.59 95.23 89.23 94.65 511,392 +5.36(+6.00%)
Nov 02, 2023 91.67 92.33 88.54 89.29 279,954 -1.50(-1.65%)
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.