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 (%)
Oct 29, 2021 150.01 153.83 147.50 151.61 124,865 +1.60(+1.07%)
Oct 28, 2021 144.31 150.98 144.31 150.01 181,121 +3.08(+2.10%)
Oct 27, 2021 138.17 148.16 137.00 146.93 1,248,323 +7.19(+5.15%)
Oct 26, 2021 140.84 138.45 139.74 243,280 -1.00(-0.71%)
Oct 25, 2021 144.38 145.08 140.23 140.74 378,968 -3.87(-2.68%)
Oct 22, 2021 145.78 147.12 142.25 144.61 132,894 -1.01(-0.69%)
Oct 21, 2021 144.04 151.91 142.17 145.62 638,747 +0.62(+0.43%)
Oct 20, 2021 151.87 153.04 143.76 145.00 216,513 -8.49(-5.53%)
Oct 19, 2021 155.32 158.05 152.16 153.49 262,599 -1.82(-1.18%)
Oct 18, 2021 160.32 160.91 154.56 155.31 110,865 -4.68(-2.92%)
Oct 15, 2021 161.36 162.14 155.13 159.99 329,955 -0.01(-0.01%)
Oct 14, 2021 164.79 168.19 159.72 160.00 204,234 -4.00(-2.44%)
Oct 13, 2021 168.23 171.64 163.16 164.00 177,242 -4.74(-2.81%)
Oct 12, 2021 170.33 172.65 166.60 168.74 74,240 -0.92(-0.54%)
Oct 11, 2021 169.27 171.48 165.76 169.66 107,496 +0.39(+0.23%)
Oct 08, 2021 167.90 171.20 167.23 169.27 107,293 +2.02(+1.21%)
Oct 07, 2021 162.66 167.83 160.40 167.25 101,425 +5.05(+3.11%)
Oct 06, 2021 159.45 163.88 157.65 162.20 96,836 +2.59(+1.62%)
Oct 05, 2021 162.49 163.85 159.58 159.61 83,110 -2.79(-1.72%)
Oct 04, 2021 161.42 162.59 159.55 162.40 106,164 +0.15(+0.09%)
Oct 01, 2021 159.50 163.54 157.02 162.25 220,252 +2.86(+1.79%)
Sep 30, 2021 159.22 160.51 157.53 159.39 270,728 +2.39(+1.52%)
Sep 29, 2021 161.43 162.29 155.48 157.00 95,637 -2.71(-1.70%)
Sep 28, 2021 162.73 164.39 156.81 159.71 82,708 -3.70(-2.26%)
Sep 27, 2021 164.40 167.50 163.02 163.41 116,019 -0.31(-0.19%)
Sep 24, 2021 167.70 167.76 163.14 163.72 144,522 -4.57(-2.72%)
Sep 23, 2021 158.48 169.84 156.98 168.29 256,607 +10.57(+6.70%)
Sep 22, 2021 158.45 160.16 156.89 157.72 80,470 -0.73(-0.46%)
Sep 21, 2021 158.24 160.94 156.06 158.45 72,311 +0.84(+0.53%)
Sep 20, 2021 158.23 162.26 155.67 157.61 85,344 -3.90(-2.41%)
Sep 17, 2021 158.97 163.21 158.20 161.51 298,213 +2.29(+1.44%)
Sep 16, 2021 157.32 159.42 154.43 159.22 118,129 +1.90(+1.21%)
Sep 15, 2021 153.56 157.33 152.00 157.32 142,375 +3.78(+2.46%)
Sep 14, 2021 156.00 159.51 152.99 153.54 268,673 -3.86(-2.45%)
Sep 13, 2021 156.29 160.22 152.25 157.40 99,484 +2.96(+1.92%)
Sep 10, 2021 158.46 159.94 153.67 154.44 266,549 -4.02(-2.54%)
Sep 09, 2021 159.09 162.46 157.20 158.46 135,158 -2.54(-1.58%)
Sep 08, 2021 161.10 165.66 158.60 161.00 120,160 -3.11(-1.90%)
Sep 07, 2021 164.27 167.50 161.06 164.11 255,919 -2.89(-1.73%)
Sep 03, 2021 178.71 178.71 165.61 167.00 428,337 -9.92(-5.61%)
Sep 02, 2021 169.59 177.84 167.50 176.92 620,543 +11.20(+6.76%)
Sep 01, 2021 155.66 166.45 154.00 165.72 506,756 +8.99(+5.74%)
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 119.21 122.53 119.21 120.45 160,377 +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 115.87 121.90 115.19 121.34 230,954 +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%)
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.