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 )

148.44 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 115.51 118.29 115.18 117.70 190,100 +2.48(+2.15%)
Mar 28, 2019 115.50 118.83 113.45 115.22 324,905 -0.72(-0.62%)
Mar 27, 2019 118.22 119.39 112.03 115.94 286,777 -2.78(-2.34%)
Mar 26, 2019 115.10 119.84 113.45 118.72 446,896 +3.46(+3.00%)
Mar 25, 2019 122.50 124.72 113.78 115.26 438,016 -3.81(-3.20%)
Mar 22, 2019 122.51 124.24 116.32 119.07 338,800 -4.15(-3.37%)
Mar 21, 2019 123.62 125.70 121.81 123.22 340,062 -1.17(-0.94%)
Mar 20, 2019 124.03 126.52 123.25 124.39 149,784 -0.46(-0.37%)
Mar 19, 2019 129.87 129.87 124.14 124.85 253,296 -4.28(-3.31%)
Mar 18, 2019 128.34 129.34 126.15 129.13 138,124 +0.94(+0.73%)
Mar 15, 2019 129.39 131.25 128.11 128.19 345,700 -1.19(-0.92%)
Mar 14, 2019 129.58 130.54 128.13 129.38 131,562 -0.61(-0.47%)
Mar 13, 2019 127.77 131.76 127.77 129.99 452,217 +3.62(+2.86%)
Mar 12, 2019 124.78 129.87 123.84 126.37 265,510 +1.08(+0.86%)
Mar 11, 2019 121.00 127.33 119.57 125.29 298,007 +4.68(+3.88%)
Mar 08, 2019 118.01 121.28 116.39 120.61 247,000 +0.36(+0.30%)
Mar 07, 2019 117.50 121.50 114.82 120.25 807,679 +5.55(+4.84%)
Mar 06, 2019 122.26 123.38 113.71 114.70 2,684,068 -10.70(-8.53%)
Mar 05, 2019 121.50 126.45 119.02 125.40 1,328,097 +4.80(+3.98%)
Mar 04, 2019 113.15 126.45 102.00 120.60 5,417,894 +51.29(+74.00%)
Mar 01, 2019 73.57 73.57 68.41 69.31 214,000 -3.51(-4.82%)
Feb 28, 2019 73.05 74.29 72.07 72.82 129,999 -0.64(-0.87%)
Feb 27, 2019 73.12 73.89 71.59 73.46 100,482 +0.32(+0.44%)
Feb 26, 2019 74.66 74.96 73.04 73.14 223,096 -1.51(-2.02%)
Feb 25, 2019 72.89 74.85 72.02 74.65 299,016 +2.66(+3.69%)
Feb 22, 2019 69.20 72.07 68.92 71.99 232,100 +3.02(+4.38%)
Feb 21, 2019 69.96 70.48 67.36 68.97 135,802 -1.01(-1.44%)
Feb 20, 2019 70.42 70.75 69.17 69.98 395,817 -1.23(-1.73%)
Feb 19, 2019 73.03 73.52 70.92 71.21 153,853 -2.23(-3.04%)
Feb 15, 2019 70.55 73.55 69.84 73.44 372,300 +2.91(+4.13%)
Feb 14, 2019 69.81 70.75 69.22 70.53 184,993 +0.15(+0.21%)
Feb 13, 2019 70.57 71.90 69.91 70.38 165,440 +0.18(+0.26%)
Feb 12, 2019 69.46 70.25 67.36 70.20 193,998 +1.65(+2.41%)
Feb 11, 2019 68.70 69.05 67.79 68.55 130,580 +0.16(+0.23%)
Feb 08, 2019 67.56 68.72 67.00 68.39 153,900 +0.61(+0.90%)
Feb 07, 2019 68.26 68.44 67.00 67.78 96,552 -0.91(-1.32%)
Feb 06, 2019 67.83 69.26 66.61 68.69 185,007 +0.90(+1.33%)
Feb 05, 2019 66.50 68.50 66.11 67.79 209,030 -0.72(-1.05%)
Feb 04, 2019 70.04 70.74 66.71 68.51 218,423 -1.54(-2.20%)
Feb 01, 2019 71.54 71.54 67.93 70.05 224,400 -1.41(-1.97%)
Jan 31, 2019 72.14 73.99 71.04 71.46 623,042 -0.61(-0.85%)
Jan 30, 2019 71.03 72.40 69.78 72.07 486,901 +1.63(+2.31%)
Jan 29, 2019 71.77 72.82 70.00 70.44 151,737 -0.81(-1.14%)
Jan 28, 2019 73.67 73.69 69.37 71.25 275,270 -2.47(-3.35%)
Jan 25, 2019 74.00 74.96 73.04 73.72 337,900 -0.18(-0.24%)
Jan 24, 2019 75.68 75.68 73.36 73.90 209,477 +0.88(+1.21%)
Jan 23, 2019 74.14 74.53 72.28 73.02 178,892 -0.63(-0.86%)
Jan 22, 2019 73.61 74.72 73.24 73.65 222,319 -0.24(-0.32%)
Jan 18, 2019 74.16 74.33 73.01 73.89 251,500 +0.50(+0.68%)
Jan 17, 2019 73.05 75.00 73.05 73.39 156,048 -0.07(-0.10%)
Jan 16, 2019 75.00 75.83 72.89 73.46 194,573 -1.26(-1.69%)
Jan 15, 2019 72.34 75.35 72.34 74.72 126,985 +2.03(+2.79%)
Jan 14, 2019 69.22 73.29 67.57 72.69 223,385 +3.44(+4.97%)
Jan 11, 2019 70.10 71.58 69.14 69.25 127,900 -1.43(-2.02%)
Jan 10, 2019 69.20 73.33 69.20 70.68 199,694 +0.84(+1.20%)
Jan 09, 2019 70.96 72.00 69.57 69.84 237,572 -1.10(-1.55%)
Jan 08, 2019 68.00 71.36 67.53 70.94 442,566 +3.28(+4.85%)
Jan 07, 2019 65.45 67.66 64.62 67.66 351,978 +3.04(+4.70%)
Jan 04, 2019 62.92 64.75 60.94 64.62 101,300 +2.47(+3.97%)
Jan 03, 2019 65.00 65.00 59.58 62.15 286,087 -2.69(-4.15%)
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.