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 )

90.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 128.50 131.80 128.42 128.88 254,904 +0.23(+0.18%)
Mar 30, 2021 125.61 129.18 123.67 128.65 228,599 -0.21(-0.16%)
Mar 29, 2021 130.27 130.57 127.29 128.86 160,668 -1.95(-1.49%)
Mar 26, 2021 132.28 134.14 127.02 130.81 324,100 -0.58(-0.44%)
Mar 25, 2021 125.48 133.63 121.68 131.39 373,322 +6.47(+5.18%)
Mar 24, 2021 137.54 137.54 122.48 124.92 476,672 -11.15(-8.19%)
Mar 23, 2021 138.07 140.12 134.52 136.07 374,595 -5.09(-3.61%)
Mar 22, 2021 145.23 145.56 140.46 141.16 210,915 -3.34(-2.31%)
Mar 19, 2021 142.99 145.57 139.76 144.50 283,000 +1.66(+1.16%)
Mar 18, 2021 144.00 147.48 142.08 142.84 163,404 -1.16(-0.81%)
Mar 17, 2021 145.85 148.00 143.00 144.00 125,977 -3.00(-2.04%)
Mar 16, 2021 147.79 148.47 142.32 147.00 211,187 +0.00(+0.00%)
Mar 15, 2021 148.26 150.16 145.05 147.00 315,381 -2.25(-1.51%)
Mar 12, 2021 149.00 150.93 145.31 149.25 107,300 -0.75(-0.50%)
Mar 11, 2021 146.42 151.93 144.21 150.00 138,835 +6.01(+4.17%)
Mar 10, 2021 143.62 146.26 142.85 143.99 104,699 -1.08(-0.74%)
Mar 09, 2021 142.28 148.79 142.28 145.07 102,656 +3.81(+2.70%)
Mar 08, 2021 145.00 148.00 140.31 141.26 235,997 -5.65(-3.85%)
Mar 05, 2021 144.66 146.91 136.58 146.91 239,000 +3.46(+2.41%)
Mar 04, 2021 152.63 154.45 140.45 143.45 577,520 -9.45(-6.18%)
Mar 03, 2021 154.42 154.94 151.44 152.90 220,621 -2.23(-1.44%)
Mar 02, 2021 156.53 156.72 151.98 155.13 141,951 -1.17(-0.75%)
Mar 01, 2021 157.96 157.96 152.99 156.30 118,599 +1.33(+0.86%)
Feb 26, 2021 158.08 159.22 150.76 154.97 269,100 -3.69(-2.33%)
Feb 25, 2021 153.09 159.74 152.11 158.66 310,673 +4.82(+3.13%)
Feb 24, 2021 152.88 156.03 150.89 153.84 130,198 +0.95(+0.62%)
Feb 23, 2021 152.57 154.99 150.81 152.89 123,996 -0.49(-0.32%)
Feb 22, 2021 154.23 158.60 152.31 153.38 230,307 -5.18(-3.27%)
Feb 19, 2021 159.96 162.65 157.45 158.56 94,000 +0.07(+0.04%)
Feb 18, 2021 166.96 166.96 158.49 158.49 258,457 -9.70(-5.77%)
Feb 17, 2021 160.52 169.00 158.41 168.19 186,726 +7.54(+4.69%)
Feb 16, 2021 161.97 163.98 159.13 160.65 261,457 -0.02(-0.01%)
Feb 12, 2021 149.18 160.67 147.86 160.67 351,500 +11.50(+7.71%)
Feb 11, 2021 155.00 155.00 147.97 149.17 221,523 -4.96(-3.22%)
Feb 10, 2021 154.60 156.72 151.36 154.13 180,805 +0.05(+0.03%)
Feb 09, 2021 154.63 155.87 153.29 154.08 157,005 +0.15(+0.10%)
Feb 08, 2021 153.00 156.77 152.21 153.93 183,691 +1.21(+0.79%)
Feb 05, 2021 152.61 154.55 151.01 152.72 268,600 +1.84(+1.22%)
Feb 04, 2021 150.31 151.46 147.84 150.88 200,436 +0.90(+0.60%)
Feb 03, 2021 151.16 153.04 149.86 149.98 93,660 -1.18(-0.78%)
Feb 02, 2021 150.00 151.87 145.80 151.16 177,283 +1.78(+1.19%)
Feb 01, 2021 151.16 152.00 147.34 149.38 235,677 -0.77(-0.51%)
Jan 29, 2021 155.34 158.36 150.09 150.15 170,900 -5.24(-3.37%)
Jan 28, 2021 151.89 160.21 151.74 155.39 169,806 +3.39(+2.23%)
Jan 27, 2021 149.98 155.56 148.35 152.00 289,410 -3.72(-2.39%)
Jan 26, 2021 160.36 161.00 153.72 155.72 329,395 -3.17(-2.00%)
Jan 25, 2021 161.00 162.21 157.05 158.89 207,729 -1.77(-1.10%)
Jan 22, 2021 154.24 161.52 153.23 160.66 198,200 +5.80(+3.75%)
Jan 21, 2021 157.43 157.43 153.38 154.86 111,562 -1.59(-1.02%)
Jan 20, 2021 159.51 160.75 153.94 156.45 137,484 -1.83(-1.16%)
Jan 19, 2021 161.77 163.54 157.41 158.28 216,393 +0.35(+0.22%)
Jan 15, 2021 160.82 162.63 152.47 157.93 359,000 -4.08(-2.52%)
Jan 14, 2021 165.50 166.62 161.66 162.01 151,322 -3.49(-2.11%)
Jan 13, 2021 174.86 175.10 165.37 165.50 109,445 -7.71(-4.45%)
Jan 12, 2021 172.90 177.60 172.21 173.21 143,887 -0.12(-0.07%)
Jan 11, 2021 169.09 177.16 164.68 173.33 109,956 +4.27(+2.53%)
Jan 08, 2021 169.15 170.88 166.02 169.06 67,700 +1.59(+0.95%)
Jan 07, 2021 163.61 167.95 161.98 167.47 83,619 +4.55(+2.79%)
Jan 06, 2021 165.58 166.50 158.15 162.92 118,029 -2.17(-1.31%)
Jan 05, 2021 165.77 166.33 162.34 165.09 49,186 -0.40(-0.24%)
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.