Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ascendis Pharma ADR (NQ: ASND )

149.77 +1.33 (+0.90%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 96.33 98.88 95.69 98.02 151,086 +1.46(+1.51%)
Aug 30, 2023 99.71 100.57 96.35 96.56 236,649 -3.36(-3.36%)
Aug 29, 2023 98.47 101.56 98.09 99.92 231,730 +1.45(+1.47%)
Aug 28, 2023 98.92 98.99 97.53 98.47 194,179 -0.44(-0.44%)
Aug 25, 2023 95.28 99.98 95.01 98.91 296,701 +3.04(+3.17%)
Aug 24, 2023 94.41 96.15 92.89 95.87 271,592 +1.88(+2.00%)
Aug 23, 2023 92.51 96.02 92.51 93.99 212,276 +1.48(+1.60%)
Aug 22, 2023 93.91 95.07 91.49 92.51 168,010 -0.99(-1.06%)
Aug 21, 2023 90.66 93.63 90.45 93.50 273,553 +3.03(+3.35%)
Aug 18, 2023 87.14 91.55 86.93 90.47 171,627 +2.55(+2.90%)
Aug 17, 2023 89.98 90.94 86.83 87.92 235,136 -1.98(-2.20%)
Aug 16, 2023 92.50 92.59 89.68 89.90 186,085 -2.60(-2.81%)
Aug 15, 2023 92.50 95.03 91.20 92.50 423,055 +0.29(+0.31%)
Aug 14, 2023 92.35 92.92 88.47 92.21 159,574 -0.09(-0.10%)
Aug 11, 2023 90.53 93.00 90.39 92.30 150,987 +1.77(+1.96%)
Aug 10, 2023 94.98 95.44 90.38 90.53 327,729 -4.41(-4.65%)
Aug 09, 2023 94.64 96.76 92.69 94.94 450,391 +0.85(+0.90%)
Aug 08, 2023 91.78 96.75 91.51 94.09 344,520 +2.39(+2.61%)
Aug 07, 2023 96.82 97.00 91.55 91.70 286,729 -5.09(-5.26%)
Aug 04, 2023 94.43 97.24 93.45 96.79 309,019 +2.47(+2.62%)
Aug 03, 2023 91.55 95.82 90.77 94.32 290,877 +3.03(+3.32%)
Aug 02, 2023 91.10 92.48 89.75 91.29 202,168 -0.33(-0.36%)
Aug 01, 2023 90.05 91.66 88.87 91.62 286,903 +1.47(+1.63%)
Jul 31, 2023 93.20 93.20 90.00 90.15 234,311 -2.95(-3.17%)
Jul 28, 2023 88.31 94.68 87.73 93.10 424,629 +5.55(+6.34%)
Jul 27, 2023 86.81 87.94 85.76 87.55 281,444 +0.88(+1.02%)
Jul 26, 2023 86.86 87.02 85.32 86.67 209,794 -0.58(-0.66%)
Jul 25, 2023 86.45 88.66 86.45 87.25 286,946 +0.75(+0.87%)
Jul 24, 2023 89.25 89.25 85.64 86.50 292,753 -2.75(-3.08%)
Jul 21, 2023 90.28 90.74 87.92 89.25 232,881 -0.81(-0.90%)
Jul 20, 2023 90.59 91.24 88.62 90.06 266,692 -0.48(-0.53%)
Jul 19, 2023 89.46 91.11 89.06 90.54 239,097 +1.54(+1.73%)
Jul 18, 2023 87.36 89.13 87.00 89.00 198,748 +1.80(+2.06%)
Jul 17, 2023 87.08 88.72 86.22 87.20 208,042 +0.67(+0.77%)
Jul 14, 2023 87.99 88.21 85.79 86.53 170,134 -1.00(-1.14%)
Jul 13, 2023 87.08 88.23 86.50 87.53 192,194 +0.97(+1.12%)
Jul 12, 2023 88.99 89.50 85.94 86.56 208,504 -1.42(-1.61%)
Jul 11, 2023 88.78 90.24 87.84 87.98 109,745 -0.92(-1.03%)
Jul 10, 2023 87.43 89.40 86.51 88.90 123,307 +1.28(+1.46%)
Jul 07, 2023 86.52 87.70 85.91 87.62 125,737 +0.93(+1.07%)
Jul 06, 2023 87.69 87.97 86.16 86.69 209,634 -1.39(-1.58%)
Jul 05, 2023 88.22 89.03 87.26 88.08 177,155 -0.06(-0.07%)
Jul 03, 2023 89.38 89.72 86.65 88.14 192,601 -1.11(-1.24%)
Jun 30, 2023 88.33 90.72 87.02 89.25 398,178 +1.75(+2.00%)
Jun 29, 2023 86.77 87.64 85.70 87.50 177,187 +0.52(+0.60%)
Jun 28, 2023 86.00 88.51 85.61 86.98 252,073 -1.15(-1.30%)
Jun 27, 2023 86.65 88.42 85.08 88.13 177,467 +1.53(+1.77%)
Jun 26, 2023 87.64 88.49 86.53 86.60 173,518 -1.59(-1.80%)
Jun 23, 2023 88.38 89.54 87.22 88.19 252,704 -0.68(-0.77%)
Jun 22, 2023 92.76 92.76 88.24 88.87 257,680 -3.62(-3.91%)
Jun 21, 2023 92.02 92.68 88.40 92.49 252,115 -0.23(-0.25%)
Jun 20, 2023 93.03 94.50 91.20 92.72 174,721 +0.37(+0.40%)
Jun 16, 2023 93.18 93.63 91.80 92.35 180,463 -0.11(-0.12%)
Jun 15, 2023 90.25 92.46 89.61 92.46 171,849 +2.09(+2.31%)
Jun 14, 2023 92.43 93.64 89.85 90.37 161,063 -2.56(-2.75%)
Jun 13, 2023 93.39 95.48 92.84 92.93 142,395 -0.32(-0.34%)
Jun 12, 2023 93.65 95.04 91.66 93.25 146,622 +0.59(+0.64%)
Jun 09, 2023 92.21 93.08 91.50 92.66 103,581 +0.45(+0.49%)
Jun 08, 2023 90.40 93.11 89.84 92.21 270,143 +1.81(+2.00%)
Jun 07, 2023 92.29 93.46 89.53 90.40 294,469 -1.82(-1.97%)
Jun 06, 2023 91.77 92.69 91.39 92.22 252,657 +0.34(+0.37%)
Jun 05, 2023 91.36 93.03 90.55 91.88 231,279 +0.58(+0.64%)
Jun 02, 2023 90.72 91.38 89.17 91.30 264,199 +3.34(+3.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.