Quantcast

Historical Stock Prices

ASND 
$63.81
*  
1.20
1.85%
Get ASND Alerts
*Delayed - data as of Apr. 20, 2018  -  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 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 64.84 65.655 63.515 63.81 71,845
04/19/2018 65.32 66.54 64.52 65.01 34,264
04/18/2018 66.89 66.89 64.64 65.45 58,930
04/17/2018 63.14 68.25 62.8465 66.42 160,173
04/16/2018 62.4 62.71 61.72 62.51 61,967
04/13/2018 63.14 64.245 61.87 62.13 46,090
04/12/2018 62.33 65.555 61.56 62.7 135,984
04/11/2018 61.63 63.385 60.83 61.95 113,843
04/10/2018 60.3 63.35 60.26 62.15 128,879
04/09/2018 58.6 61.32 58.311 59.76 50,854
04/06/2018 60.03 60.5 58 58.55 104,446
04/05/2018 60.51 61.65 58.02 60.71 110,917
04/04/2018 58.25 60.74 57.8 60.49 75,311
04/03/2018 60.3 61.33 58.16 59.26 74,141
04/02/2018 65.72 65.77 59.92 60.06 203,523
03/29/2018 63.67 67.08 63.67 65.4 161,545
03/28/2018 60.25 63.74 59.755 63.42 430,305
03/27/2018 64.14 64.8 59.18 63.16 103,831
03/26/2018 65.09 65.09 61.5301 64.31 114,175
03/23/2018 64.7 65.96 63.09 64.32 78,240
03/22/2018 64.96 66.39 63.515 64.54 139,418
03/21/2018 64.86 66.7 64.7361 66.04 205,771
03/20/2018 63.22 65.79 62.54 64.1 240,045
03/19/2018 63.17 67.72 62.71 63 170,555
03/16/2018 67.02 67.02 63.49 63.8 149,112
03/15/2018 67.26 67.38 63.2656 66.95 61,795
03/14/2018 67.09 67.66 65.17 66.62 83,654
03/13/2018 68 68 66.71 66.96 66,594
03/12/2018 68.16 68.48 66.8144 68.04 66,686
03/09/2018 68.28 69 66.575 67.84 121,383
03/08/2018 67.55 67.98 63.182 67.93 60,248
03/07/2018 66.05 67.9 65.42 67.23 210,165
03/06/2018 67.9 68.34 65.35 65.95 403,807
03/05/2018 66.1 69 66.1 67.85 527,644
03/02/2018 63.74 66.51 62.96 65.99 438,067
03/01/2018 62.17 64.7612 59.02 63.65 123,150
02/28/2018 62.9 62.9 58.63 62.19 111,797
02/27/2018 63.12 63.12 60.98 62.35 206,822
02/26/2018 61.37 63.69 60.3557 62.86 187,701
02/23/2018 59.55 61.49 59.14 61.37 214,979
02/22/2018 60.99 63 58.4 59.43 1,757,189
02/21/2018 56.34 58.38 54.16 58 322,419
02/20/2018 56.26 59.11 52.02 59 101,982
02/16/2018 56.33 56.3599 55.05 55.81 74,976
02/15/2018 56.74 56.9799 55.435 55.79 341,236
02/14/2018 51.64 56.99 51.22 56 358,612
02/13/2018 51.3 53.3751 50.58 51.37 41,210
02/12/2018 50.8036 52.225 49.4898 51.52 59,074
02/09/2018 51.1 51.35 48.722 50.1 334,331
02/08/2018 50.99 52.24 49.885 51.04 97,786
02/07/2018 48.76 51.75 48.76 51.32 69,391
02/06/2018 48 50.24 48 48.6 204,646
02/05/2018 49.3 50.9599 48.01 48.73 86,496
02/02/2018 50.25 50.97 49.08 49.79 81,486
02/01/2018 50.48 50.69 49.58 50.28 131,878
01/31/2018 51.55 52.37 50.8 50.97 194,667
01/30/2018 53.25 54.6824 51.48 51.5 220,308
01/29/2018 53.16 54.9 53.02 53.67 99,679
01/26/2018 51.88 54.9899 51.84 53.64 207,637
01/25/2018 54.99 55 50.871 51.48 209,984
01/24/2018 54.08 54.95 53.58 54.17 462,225
01/23/2018 53.81 54.3799 53.655 54.13 177,977
01/22/2018 51.75 54 51.75 53.69 149,864
*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?

Smart Portfolio