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:

Ascendis Pharma ADR (NQ: ASND )

117.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 154.28 158.30 154.28 156.73 229,609 +2.45(+1.59%)
Aug 30, 2021 159.65 159.65 150.56 154.28 267,728 -0.48(-0.31%)
Aug 27, 2021 151.00 157.49 150.45 154.76 419,300 +5.06(+3.38%)
Aug 26, 2021 150.57 158.78 146.09 149.70 2,228,961 +26.03(+21.05%)
Aug 25, 2021 121.90 124.40 119.62 123.67 356,636 +1.92(+1.57%)
Aug 24, 2021 122.79 122.79 119.57 121.75 250,544 -0.25(-0.20%)
Aug 23, 2021 120.71 122.71 120.50 122.00 228,871 +1.55(+1.29%)
Aug 20, 2021 119.21 122.54 119.21 120.45 160,377 +1.37(+1.15%)
Aug 19, 2021 118.39 120.16 117.04 119.08 147,643 -0.48(-0.40%)
Aug 18, 2021 121.63 121.92 119.01 119.56 145,532 -1.78(-1.47%)
Aug 17, 2021 115.87 121.90 115.18 121.34 230,954 +5.11(+4.40%)
Aug 16, 2021 121.00 121.12 115.51 116.23 195,814 -4.77(-3.94%)
Aug 13, 2021 121.00 122.59 118.02 121.00 100,534 +0.47(+0.39%)
Aug 12, 2021 122.01 123.04 118.17 120.53 157,226 -1.62(-1.33%)
Aug 11, 2021 125.35 125.69 122.15 122.15 217,240 -3.10(-2.48%)
Aug 10, 2021 125.20 125.62 124.36 125.25 157,845 +0.06(+0.05%)
Aug 09, 2021 124.73 126.00 123.44 125.19 109,462 +1.46(+1.18%)
Aug 06, 2021 125.08 125.08 121.89 123.73 79,043 -0.91(-0.73%)
Aug 05, 2021 123.65 126.29 121.94 124.64 131,683 +0.98(+0.79%)
Aug 04, 2021 123.40 127.46 119.26 123.66 209,011 +1.16(+0.95%)
Aug 03, 2021 121.28 122.75 117.13 122.50 307,995 +2.16(+1.79%)
Aug 02, 2021 118.85 121.75 117.89 120.34 110,893 +2.15(+1.82%)
Jul 30, 2021 116.88 118.29 114.80 118.19 262,346 +1.29(+1.10%)
Jul 29, 2021 115.91 117.80 114.89 116.90 369,894 +0.99(+0.85%)
Jul 28, 2021 113.00 117.18 112.12 115.91 377,711 +3.00(+2.66%)
Jul 27, 2021 112.17 114.52 109.36 112.91 360,118 +0.24(+0.21%)
Jul 26, 2021 116.11 117.51 112.15 112.67 404,282 -2.99(-2.59%)
Jul 23, 2021 117.72 117.72 113.12 115.66 220,804 -1.69(-1.44%)
Jul 22, 2021 121.17 122.63 117.35 117.35 120,346 -4.65(-3.81%)
Jul 21, 2021 122.11 124.14 120.34 122.00 147,128 -0.11(-0.09%)
Jul 20, 2021 121.58 123.34 120.56 122.11 202,690 +0.60(+0.49%)
Jul 19, 2021 120.95 123.54 118.02 121.51 218,047 +0.47(+0.39%)
Jul 16, 2021 123.60 124.94 120.91 121.04 261,541 -1.73(-1.41%)
Jul 15, 2021 122.04 123.22 120.33 122.77 217,623 +0.93(+0.76%)
Jul 14, 2021 124.64 124.64 120.32 121.84 126,833 -2.68(-2.15%)
Jul 13, 2021 124.33 125.43 122.00 124.52 121,979 -0.28(-0.22%)
Jul 12, 2021 126.00 127.22 123.52 124.80 82,979 -1.25(-0.99%)
Jul 09, 2021 126.51 126.64 123.02 126.05 90,821 +1.33(+1.07%)
Jul 08, 2021 125.05 125.72 122.69 124.72 93,700 -1.96(-1.55%)
Jul 07, 2021 133.39 134.50 125.68 126.68 131,367 -5.38(-4.07%)
Jul 06, 2021 134.16 134.16 131.19 132.06 81,045 -1.78(-1.33%)
Jul 02, 2021 135.35 135.35 131.90 133.84 71,914 -0.66(-0.49%)
Jul 01, 2021 132.29 134.77 131.01 134.50 132,338 +2.95(+2.24%)
Jun 30, 2021 134.24 134.99 130.59 131.55 195,696 -2.72(-2.03%)
Jun 29, 2021 136.91 136.98 132.84 134.27 89,825 -2.64(-1.93%)
Jun 28, 2021 141.04 142.18 136.21 136.91 64,476 -3.44(-2.45%)
Jun 25, 2021 142.99 143.03 140.00 140.35 181,804 -2.55(-1.78%)
Jun 24, 2021 138.21 143.75 138.21 142.90 200,293 +4.13(+2.98%)
Jun 23, 2021 135.65 141.00 135.65 138.77 117,976 -1.22(-0.87%)
Jun 22, 2021 141.42 141.42 138.89 139.99 145,248 -0.93(-0.66%)
Jun 21, 2021 140.85 141.33 138.59 140.92 171,935 -0.03(-0.02%)
Jun 18, 2021 137.80 141.46 135.18 140.95 524,470 +2.95(+2.14%)
Jun 17, 2021 132.80 139.00 131.69 138.00 230,227 +4.32(+3.23%)
Jun 16, 2021 134.43 136.81 130.47 133.68 206,358 +0.16(+0.12%)
Jun 15, 2021 133.02 134.80 131.51 133.52 185,595 -0.88(-0.65%)
Jun 14, 2021 130.00 138.79 129.45 134.40 309,281 +4.15(+3.19%)
Jun 11, 2021 127.36 130.32 125.96 130.25 203,772 +2.03(+1.58%)
Jun 10, 2021 131.86 132.02 127.38 128.22 203,578 -2.68(-2.05%)
Jun 09, 2021 131.30 132.78 129.82 130.90 132,689 +0.07(+0.05%)
Jun 08, 2021 131.19 131.64 129.00 130.83 126,280 -0.41(-0.31%)
Jun 07, 2021 129.70 133.50 128.36 131.24 171,093 +0.88(+0.68%)
Jun 04, 2021 131.74 131.98 127.48 130.36 90,624 -0.46(-0.35%)
Jun 03, 2021 126.72 131.46 124.05 130.82 176,352 +1.88(+1.46%)
Jun 02, 2021 132.71 134.80 123.27 128.94 518,057 -4.59(-3.44%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.