Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascendis Pharma ADR (NQ: ASND )

135.90 -1.03 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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 134.63 137.08 132.36 136.50 321,201 +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%)
Nov 01, 2023 89.92 90.82 87.97 90.79 343,707 +1.48(+1.66%)
Oct 31, 2023 87.66 89.79 86.90 89.31 337,386 +1.91(+2.19%)
Oct 30, 2023 89.46 90.63 87.14 87.40 349,799 -0.87(-0.99%)
Oct 27, 2023 89.02 90.52 87.39 88.27 479,341 -0.73(-0.82%)
Oct 26, 2023 86.20 90.58 85.70 89.00 413,885 +2.70(+3.13%)
Oct 25, 2023 87.28 87.45 85.38 86.30 436,368 -1.75(-1.99%)
Oct 24, 2023 87.42 89.12 86.47 88.05 466,349 +0.91(+1.04%)
Oct 23, 2023 90.00 90.06 85.28 87.14 719,241 -2.86(-3.18%)
Oct 20, 2023 88.97 90.80 88.62 90.00 542,742 +0.08(+0.09%)
Oct 19, 2023 90.91 92.88 88.44 89.92 757,800 -1.16(-1.27%)
Oct 18, 2023 94.24 95.41 90.67 91.08 1,207,099 -3.44(-3.64%)
Oct 17, 2023 94.09 95.99 93.32 94.52 1,042,274 +0.43(+0.46%)
Oct 16, 2023 94.00 95.09 92.39 94.09 958,348 +0.52(+0.56%)
Oct 13, 2023 93.48 95.58 92.02 93.57 145,873 +0.44(+0.47%)
Oct 12, 2023 95.22 96.14 92.10 93.13 318,618 -1.61(-1.70%)
Oct 11, 2023 93.99 94.88 92.09 94.74 244,644 +1.13(+1.21%)
Oct 10, 2023 91.08 94.48 90.65 93.61 227,062 +2.58(+2.83%)
Oct 09, 2023 89.89 91.36 88.81 91.03 156,793 +0.55(+0.61%)
Oct 06, 2023 89.45 92.17 89.17 90.48 190,408 +0.46(+0.51%)
Oct 05, 2023 85.62 90.12 85.62 90.02 404,568 +3.92(+4.55%)
Oct 04, 2023 87.91 88.00 85.78 86.10 274,061 -1.81(-2.06%)
Oct 03, 2023 90.77 91.90 86.86 87.91 329,323 -3.22(-3.53%)
Oct 02, 2023 93.00 93.29 89.41 91.13 304,864 -2.51(-2.68%)
Sep 29, 2023 95.66 95.79 92.83 93.64 252,985 -1.31(-1.38%)
Sep 28, 2023 94.06 95.28 91.58 94.95 205,004 +0.88(+0.94%)
Sep 27, 2023 94.74 95.31 92.69 94.07 197,508 -0.14(-0.15%)
Sep 26, 2023 95.69 96.54 92.69 94.21 331,333 -1.29(-1.35%)
Sep 25, 2023 94.41 96.17 94.74 95.50 180,510 +0.44(+0.46%)
Sep 22, 2023 96.20 97.11 94.58 95.06 310,927 -0.38(-0.40%)
Sep 21, 2023 94.42 95.59 91.66 95.44 252,499 -0.16(-0.17%)
Sep 20, 2023 98.09 99.47 95.58 95.60 182,254 -2.49(-2.54%)
Sep 19, 2023 101.69 102.55 97.20 98.09 307,690 -3.95(-3.87%)
Sep 18, 2023 102.66 103.44 100.23 102.04 231,254 -0.62(-0.60%)
Sep 15, 2023 103.39 104.24 101.36 102.66 180,629 -0.73(-0.71%)
Sep 14, 2023 100.78 103.87 100.20 103.39 549,702 +3.16(+3.15%)
Sep 13, 2023 102.95 104.08 99.52 100.23 300,723 -2.33(-2.27%)
Sep 12, 2023 99.83 103.01 98.52 102.56 391,813 +2.50(+2.50%)
Sep 11, 2023 97.39 101.37 96.56 100.06 446,081 +2.48(+2.54%)
Sep 08, 2023 103.40 104.19 97.05 97.58 510,722 -5.52(-5.35%)
Sep 07, 2023 102.56 104.06 100.96 103.10 416,670 -0.87(-0.84%)
Sep 06, 2023 103.42 106.45 100.02 103.97 842,259 +4.23(+4.24%)
Sep 05, 2023 97.37 99.81 95.56 99.74 432,792 +1.47(+1.50%)
Sep 01, 2023 99.09 99.50 97.45 98.27 111,852 +0.25(+0.26%)
Aug 31, 2023 96.33 98.88 95.69 98.02 151,086 +1.46(+1.51%)
Aug 30, 2023 99.71 100.57 96.35 96.56 236,649 -3.36(-3.36%)
Aug 29, 2023 98.47 101.56 98.09 99.92 231,730 +1.45(+1.47%)
Aug 28, 2023 98.92 98.99 97.53 98.47 194,179 -0.44(-0.44%)
Aug 25, 2023 95.28 99.98 95.01 98.91 296,701 +3.04(+3.17%)
Aug 24, 2023 94.41 96.15 92.89 95.87 271,592 +1.88(+2.00%)
Aug 23, 2023 92.51 96.02 92.51 93.99 212,276 +1.48(+1.60%)
Aug 22, 2023 93.91 95.07 91.49 92.51 168,010 -0.99(-1.06%)
Aug 21, 2023 90.66 93.63 90.45 93.50 273,553 +3.03(+3.35%)
Aug 18, 2023 87.14 91.55 86.93 90.47 171,627 +2.55(+2.90%)
Aug 17, 2023 89.98 90.94 86.83 87.92 235,136 -1.98(-2.20%)
Aug 16, 2023 92.50 92.59 89.68 89.90 186,085 -2.60(-2.81%)
Aug 15, 2023 92.50 95.03 91.20 92.50 423,055 +0.29(+0.31%)
Aug 14, 2023 92.35 92.92 88.47 92.21 159,574 -0.09(-0.10%)
Aug 11, 2023 90.53 93.00 90.39 92.30 150,987 +1.77(+1.96%)
Aug 10, 2023 94.98 95.44 90.38 90.53 327,729 -4.41(-4.65%)
Aug 09, 2023 94.64 96.76 92.69 94.94 450,391 +0.85(+0.90%)
Aug 08, 2023 91.78 96.75 91.51 94.09 344,520 +2.39(+2.61%)
Aug 07, 2023 96.82 97.00 91.55 91.70 286,729 -5.09(-5.26%)
Aug 04, 2023 94.43 97.24 93.45 96.79 309,019 +2.47(+2.62%)
Aug 03, 2023 91.55 95.82 90.77 94.32 290,877 +3.03(+3.32%)
Aug 02, 2023 91.10 92.48 89.75 91.29 202,168 -0.33(-0.36%)
Aug 01, 2023 90.05 91.66 88.87 91.62 286,903 +1.47(+1.63%)
Jul 31, 2023 93.20 93.20 90.00 90.15 234,311 -2.95(-3.17%)
Jul 28, 2023 88.31 94.68 87.73 93.10 424,629 +5.55(+6.34%)
Jul 27, 2023 86.81 87.94 85.76 87.55 281,444 +0.88(+1.02%)
Jul 26, 2023 86.86 87.02 85.32 86.67 209,794 -0.58(-0.66%)
Jul 25, 2023 86.45 88.66 86.45 87.25 286,946 +0.75(+0.87%)
Jul 24, 2023 89.25 89.25 85.64 86.50 292,753 -2.75(-3.08%)
Jul 21, 2023 90.28 90.74 87.92 89.25 232,881 -0.81(-0.90%)
Jul 20, 2023 90.59 91.24 88.62 90.06 266,692 -0.48(-0.53%)
Jul 19, 2023 89.46 91.11 89.06 90.54 239,097 +1.54(+1.73%)
Jul 18, 2023 87.36 89.13 87.00 89.00 198,748 +1.80(+2.06%)
Jul 17, 2023 87.08 88.72 86.22 87.20 208,042 +0.67(+0.77%)
Jul 14, 2023 87.99 88.21 85.79 86.53 170,134 -1.00(-1.14%)
Jul 13, 2023 87.08 88.23 86.50 87.53 192,194 +0.97(+1.12%)
Jul 12, 2023 88.99 89.50 85.94 86.56 208,504 -1.42(-1.61%)
Jul 11, 2023 88.78 90.24 87.84 87.98 109,745 -0.92(-1.03%)
Jul 10, 2023 87.43 89.40 86.51 88.90 123,307 +1.28(+1.46%)
Jul 07, 2023 86.52 87.70 85.91 87.62 125,737 +0.93(+1.07%)
Jul 06, 2023 87.69 87.97 86.16 86.69 209,634 -1.39(-1.58%)
Jul 05, 2023 88.22 89.03 87.26 88.08 177,155 -0.06(-0.07%)
Jul 03, 2023 89.38 89.72 86.65 88.14 192,601 -1.11(-1.24%)
Jun 30, 2023 88.33 90.72 87.02 89.25 398,178 +1.75(+2.00%)
Jun 29, 2023 86.77 87.64 85.70 87.50 177,187 +0.52(+0.60%)
Jun 28, 2023 86.00 88.51 85.61 86.98 252,073 -1.15(-1.30%)
Jun 27, 2023 86.65 88.42 85.08 88.13 177,467 +1.53(+1.77%)
Jun 26, 2023 87.64 88.49 86.53 86.60 173,518 -1.59(-1.80%)
Jun 23, 2023 88.38 89.54 87.22 88.19 252,704 -0.68(-0.77%)
Jun 22, 2023 92.76 92.76 88.24 88.87 257,680 -3.62(-3.91%)
Jun 21, 2023 92.02 92.68 88.40 92.49 252,115 -0.23(-0.25%)
Jun 20, 2023 93.03 94.50 91.20 92.72 174,721 +0.37(+0.40%)
Jun 16, 2023 93.18 93.63 91.80 92.35 180,463 -0.11(-0.12%)
Jun 15, 2023 90.25 92.46 89.61 92.46 171,849 -2.76(-2.90%)
May 08, 2023 95.09 95.95 93.02 95.22 498,566 +0.77(+0.82%)
May 05, 2023 94.09 96.99 93.75 94.45 695,013 +0.44(+0.47%)
May 04, 2023 91.78 94.82 91.56 94.01 514,540 +2.45(+2.68%)
May 03, 2023 86.51 94.44 85.00 91.56 1,882,902 +5.57(+6.48%)
May 02, 2023 88.07 89.45 85.73 85.99 2,626,198 -0.75(-0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.