Ascendis Pharma A/S American Depositary Shares Historical Stock Prices

ASND 
$20.25
*  
0.21
1.03%
Get ASND Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading ASND now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.32 20.55 20 20.25 58,611
12/02/2016 20.32 20.55 20 20.25 58,611
12/01/2016 20.7 21 19.74 20.46 166,138
11/30/2016 20.49 20.83 20.36 20.53 36,262
11/29/2016 20.42 20.86 20.33 20.5 29,825
11/28/2016 20.48 20.96 20.195 20.51 58,181
11/25/2016 20.49 20.78 19.98 20.635 23,837
11/23/2016 20.26 20.77 20.02 20.53 33,098
11/22/2016 20.28 20.65 20.055 20.48 25,194
11/21/2016 20.44 20.63 19.705 20.4 56,572
11/18/2016 20 20.685 19.76 20.65 45,725
11/17/2016 20 20.62 19.5303 20.12 80,356
11/16/2016 20.06 20.7 18.74 19.96 37,515
11/15/2016 20 20.92 19.87 20.28 51,580
11/14/2016 19.13 20.49 19.13 20.34 103,627
11/11/2016 19.5 19.87 18.8 19.49 27,596
11/10/2016 19.5 19.9 19.05 19.53 30,733
11/09/2016 19.15 19.76 18.78 19.42 68,130
11/08/2016 19.2 19.48 18.895 19.34 51,031
11/07/2016 19.12 19.51 19.04 19.4 47,172
11/04/2016 19.1 19.41 18.92 19.25 33,708
11/03/2016 19.5 19.5 19.01 19.15 55,836
11/02/2016 18.89 19.46 18.84 19.17 29,910
11/01/2016 19.2 19.34 18.83 18.98 73,635
10/31/2016 18.66 19.49 17.15 19.47 97,330
10/28/2016 18.89 19.4 18.2548 18.86 54,494
10/27/2016 19.25 19.48 18.15 19.01 70,887
10/26/2016 19.1 19.93 19.1 19.54 115,873
10/25/2016 19.06 19.2 18.83 19.01 76,958
10/24/2016 18.85 19.18 18.761 19 47,771
10/21/2016 18.81 19.27 18.12 19.08 43,172
10/20/2016 18.75 19.5 18 19.25 209,913
10/19/2016 19.01 19.6 18.75 19 1,369,941
10/18/2016 20.25 20.26 20.01 20.09 4,543
10/17/2016 20.15 21.79 19.95 20.04 145,327
10/14/2016 20.57 20.83 20 20.44 10,538
10/13/2016 19.84 20.94 19.505 20.94 15,105
10/12/2016 19.85 20.1 19.24 19.99 120,316
10/11/2016 19.77 20 19.77 19.91 7,765
10/10/2016 19.62 20.3 19.62 19.86 27,413
10/07/2016 20.04 20.09 19.93 19.93 6,551
10/06/2016 20.27 20.27 20.02 20.02 5,076
10/05/2016 19.89 20.45 19.89 20.23 23,264
10/04/2016 19.96 20.09 19.85 19.99 12,167
10/03/2016 19.85 20.1 19.75 19.91 18,307
09/30/2016 20.58 20.58 19.86 20.1 21,161
09/29/2016 20.8 21.01 19.45 20.31 77,095
09/28/2016 21.3 21.3 20.3 20.66 97,313
09/27/2016 20.3 21.4399 19.739 21.01 78,352
09/26/2016 19.24 20.6358 19.24 19.87 67,090
09/23/2016 19.85 19.95 19.1889 19.63 34,015
09/22/2016 20.04 20.3 19.12 19.97 41,951
09/21/2016 19.89 20.25 19.17 19.81 30,354
09/20/2016 19.97 21.37 19.7 19.76 57,887
09/19/2016 20.11 20.3 19.28 19.96 57,156
09/16/2016 21.31 21.4 20.2 20.3 20,427
09/15/2016 20.44 21.7 20.44 21.31 35,277
09/14/2016 19.96 20.65 19.96 20.34 14,258
09/13/2016 19.8 20 19.655 19.9 19,204
09/12/2016 19.22 20 19 20 81,608
09/09/2016 19.81 19.81 19.11 19.71 29,298
09/08/2016 19.67 19.9 19 19.73 13,834
09/07/2016 19.55 19.83 19.37 19.73 9,480
09/06/2016 19.26 19.83 19.19 19.5 22,304
09/02/2016 19.89 19.89 19.01 19.4 163,669
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?