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 )

151.17 +2.73 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 63.65 65.88 62.71 63.01 26,094 -0.30(-0.47%)
Apr 27, 2018 64.19 64.92 62.93 63.31 123,875 -0.94(-1.46%)
Apr 26, 2018 64.30 65.63 63.68 64.25 37,512 +0.07(+0.11%)
Apr 25, 2018 62.05 64.18 62.05 64.18 49,203 +2.25(+3.63%)
Apr 24, 2018 61.06 63.52 61.01 61.93 45,439 +0.75(+1.23%)
Apr 23, 2018 64.19 65.72 61.06 61.18 124,406 -2.63(-4.12%)
Apr 20, 2018 64.84 65.66 63.52 63.81 71,845 -1.20(-1.85%)
Apr 19, 2018 65.32 66.54 64.52 65.01 34,264 -0.44(-0.67%)
Apr 18, 2018 66.89 66.89 64.64 65.45 58,930 -0.97(-1.46%)
Apr 17, 2018 63.14 68.25 62.85 66.42 160,173 +3.91(+6.25%)
Apr 16, 2018 62.40 62.71 61.72 62.51 61,967 +0.38(+0.61%)
Apr 13, 2018 63.14 64.25 61.87 62.13 46,090 -0.57(-0.91%)
Apr 12, 2018 62.33 65.56 61.56 62.70 136,084 +0.75(+1.21%)
Apr 11, 2018 61.63 63.38 60.83 61.95 113,843 -0.20(-0.32%)
Apr 10, 2018 60.30 63.35 60.26 62.15 128,879 +2.39(+4.00%)
Apr 09, 2018 58.60 61.32 58.31 59.76 50,854 +1.21(+2.07%)
Apr 06, 2018 60.03 60.50 58.00 58.55 104,446 -2.16(-3.56%)
Apr 05, 2018 60.51 61.65 58.02 60.71 110,917 +0.22(+0.36%)
Apr 04, 2018 58.25 60.74 57.80 60.49 75,311 +1.23(+2.08%)
Apr 03, 2018 60.30 61.33 58.16 59.26 74,141 -0.80(-1.33%)
Apr 02, 2018 65.72 65.77 59.92 60.06 203,523 -5.34(-8.17%)
Mar 29, 2018 65.40 65.40 65.40 0 +1.98(+3.12%)
Mar 28, 2018 60.25 63.74 59.76 63.42 430,305 +0.26(+0.41%)
Mar 27, 2018 64.14 64.80 59.18 63.16 103,831 -1.15(-1.79%)
Mar 26, 2018 65.09 65.09 61.53 64.31 114,175 -0.01(-0.02%)
Mar 23, 2018 64.70 65.96 63.09 64.32 78,240 -0.22(-0.34%)
Mar 22, 2018 64.96 66.39 63.52 64.54 139,418 -1.50(-2.27%)
Mar 21, 2018 64.86 66.70 64.74 66.04 205,771 +1.94(+3.03%)
Mar 20, 2018 63.22 65.79 62.54 64.10 240,045 +1.10(+1.75%)
Mar 19, 2018 63.17 67.72 62.71 63.00 170,555 -0.80(-1.25%)
Mar 16, 2018 67.02 67.02 63.49 63.80 149,112 -3.15(-4.71%)
Mar 15, 2018 67.26 67.38 63.27 66.95 61,795 +0.33(+0.50%)
Mar 14, 2018 67.09 67.66 65.17 66.62 83,654 -0.34(-0.51%)
Mar 13, 2018 68.00 68.00 66.71 66.96 66,594 -1.08(-1.59%)
Mar 12, 2018 68.16 68.48 66.81 68.04 66,686 +0.20(+0.29%)
Mar 09, 2018 68.28 69.00 66.58 67.84 121,383 -0.09(-0.13%)
Mar 08, 2018 67.55 67.98 63.18 67.93 60,248 +0.70(+1.04%)
Mar 07, 2018 66.05 67.90 65.42 67.23 210,165 +1.28(+1.94%)
Mar 06, 2018 67.90 68.34 65.35 65.95 403,807 -1.90(-2.80%)
Mar 05, 2018 66.10 69.00 66.10 67.85 527,644 +1.86(+2.82%)
Mar 02, 2018 63.74 66.51 62.96 65.99 438,067 +2.34(+3.68%)
Mar 01, 2018 62.17 64.76 59.02 63.65 123,150 +1.46(+2.35%)
Feb 28, 2018 62.90 62.90 58.63 62.19 111,797 -0.16(-0.26%)
Feb 27, 2018 63.12 63.12 60.98 62.35 206,872 -0.51(-0.81%)
Feb 26, 2018 61.37 63.69 60.36 62.86 187,701 +1.49(+2.43%)
Feb 23, 2018 59.55 61.49 59.14 61.37 214,979 +1.94(+3.26%)
Feb 22, 2018 60.99 63.00 58.40 59.43 1,757,189 +1.43(+2.47%)
Feb 21, 2018 56.34 58.38 54.16 58.00 322,419 -1.00(-1.69%)
Feb 20, 2018 56.26 59.11 52.02 59.00 101,982 +3.19(+5.72%)
Feb 16, 2018 55.81 55.81 55.81 0 +0.02(+0.04%)
Feb 15, 2018 56.74 56.74 55.44 55.79 341,236 -0.21(-0.38%)
Feb 14, 2018 51.64 56.99 51.22 56.00 358,612 +4.63(+9.01%)
Feb 13, 2018 51.30 53.38 50.58 51.37 41,210 -0.15(-0.29%)
Feb 12, 2018 50.80 52.23 49.49 51.52 59,074 +1.42(+2.83%)
Feb 09, 2018 51.10 51.35 48.72 50.10 334,331 -0.94(-1.84%)
Feb 08, 2018 50.99 52.24 49.88 51.04 97,786 -0.28(-0.55%)
Feb 07, 2018 48.76 51.40 48.76 51.32 69,391 +2.72(+5.60%)
Feb 06, 2018 48.00 50.24 48.00 48.60 204,646 -0.63(-1.28%)
Feb 05, 2018 49.30 50.96 48.01 49.23 69,136 -0.56(-1.12%)
Feb 02, 2018 50.25 50.97 49.08 49.79 81,486 -0.49(-0.97%)
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.