U.S. markets closed

Ascendis Pharma A/S (ASND)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
122.85+1.78 (+1.47%)
Al cierre: 04:00PM EDT
122.85 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 2024120.85123.51120.85122.85122.85635,490
20 may 2024121.02122.14120.12121.07121.07386,700
17 may 2024123.06124.76120.02121.12121.12690,000
16 may 2024125.27126.00122.45122.80122.80503,800
15 may 2024125.85128.25123.69124.04124.04998,200
14 may 2024131.93132.59116.63124.82124.821,238,100
13 may 2024134.01134.98131.43132.02132.02340,200
10 may 2024133.62135.84132.59133.46133.46218,300
09 may 2024134.80134.80132.80133.13133.13201,500
08 may 2024135.00137.32133.52133.93133.93389,400
07 may 2024135.16137.65134.50135.98135.98504,600
06 may 2024138.36138.36133.53134.00134.00441,400
03 may 2024141.96142.36135.16137.20137.20511,400
02 may 2024141.79143.99139.26141.10141.10318,500
01 may 2024137.81142.55136.00141.01141.01411,200
30 abr 2024139.88141.47137.00138.44138.44260,500
29 abr 2024136.48142.43136.48140.15140.15269,000
26 abr 2024137.00139.80133.39135.90135.90226,100
25 abr 2024140.59140.84136.19136.93136.93376,800
24 abr 2024144.00146.40141.01143.18143.18244,200
23 abr 2024143.30147.45143.30144.83144.83220,100
22 abr 2024140.48144.33140.41142.10142.10245,700
19 abr 2024141.39144.41137.78140.17140.17270,400
18 abr 2024143.00143.67140.23140.89140.89222,200
17 abr 2024142.80144.25140.72142.17142.17299,400
16 abr 2024144.53148.10141.05141.50141.50367,500
15 abr 2024145.64150.19145.00145.23145.23379,100
12 abr 2024151.14152.53144.36146.04146.04318,800
11 abr 2024153.85154.41150.91151.04151.04402,500
10 abr 2024151.50156.84151.50152.58152.58431,200
09 abr 2024149.74153.81148.30153.67153.67572,800
08 abr 2024150.97150.97147.56148.88148.88164,500
05 abr 2024147.93150.62145.44149.88149.88156,100
04 abr 2024150.99152.55146.57147.65147.65211,300
03 abr 2024146.45150.00144.02149.50149.50235,900
02 abr 2024150.50152.81146.26146.29146.29331,800
01 abr 2024151.07153.85149.29151.98151.98330,500
28 mar 2024149.15151.59144.66151.17151.17295,900
27 mar 2024150.16150.65146.93148.44148.44243,700
26 mar 2024145.56150.79144.85149.96149.96313,600
25 mar 2024145.73147.10144.05144.46144.46153,600
22 mar 2024147.03147.99144.22145.02145.02180,500
21 mar 2024145.10148.47144.74146.19146.19341,000
20 mar 2024144.84146.30143.20144.23144.23284,100
19 mar 2024146.02147.00144.00145.37145.37619,700
18 mar 2024149.99150.73146.77147.06147.06192,000
15 mar 2024152.06152.06147.45148.70148.70384,500
14 mar 2024154.00154.85149.08149.89149.89233,900
13 mar 2024153.47154.40150.13153.97153.97229,600
12 mar 2024149.20155.00149.20153.80153.80300,800
11 mar 2024147.15149.24146.74148.17148.17157,000
08 mar 2024146.28148.84144.74146.62146.62196,500
07 mar 2024146.40148.99145.92146.28146.28203,900
06 mar 2024152.50152.50143.89146.02146.02232,000
05 mar 2024147.35151.57146.07150.55150.55275,400
04 mar 2024153.99153.99146.88147.99147.99321,800
01 mar 2024148.05154.75147.58152.47152.47552,400
29 feb 2024145.11148.48142.01147.76147.76579,800
28 feb 2024154.19155.27146.37146.93146.93563,600
27 feb 2024158.06158.06153.00155.34155.34329,500
26 feb 2024158.20161.00156.79157.54157.54312,000
23 feb 2024158.62160.21157.43159.40159.40243,700
22 feb 2024157.12160.05156.16158.20158.20361,100
21 feb 2024154.58158.13153.93157.14157.14351,200
20 feb 2024154.51157.22153.27156.76156.76352,600
16 feb 2024145.10156.44145.10156.39156.39507,300
15 feb 2024146.13149.93145.02147.20147.20452,300
14 feb 2024145.31148.76142.72146.61146.61441,000
13 feb 2024140.57146.73140.57143.35143.35623,200
12 feb 2024140.56144.74138.50144.59144.59433,300
09 feb 2024140.27143.48139.84141.75141.75440,300
08 feb 2024140.82143.90137.02139.25139.25526,500
07 feb 2024141.94142.16138.91139.29139.29657,200
06 feb 2024143.64144.95140.27140.84140.84363,900
05 feb 2024139.77143.64136.79143.09143.09469,200
02 feb 2024139.43143.76139.40139.77139.77465,900
01 feb 2024130.60141.81129.24141.63141.63636,500
31 ene 2024129.16132.86127.95129.93129.93747,100
30 ene 2024133.53133.53129.16129.20129.20291,800
29 ene 2024132.61135.35131.38134.39134.39212,900
26 ene 2024132.10134.65131.00132.46132.46376,200
25 ene 2024135.09135.20131.01131.75131.75285,800
24 ene 2024137.28137.56133.77134.12134.12316,300
23 ene 2024134.63137.08132.36136.50136.50320,200
22 ene 2024131.80135.58131.25134.16134.16330,200
19 ene 2024132.86133.00130.26132.02132.02551,000
18 ene 2024132.61133.98129.54132.98132.98391,200
17 ene 2024132.16133.81130.72132.40132.401,291,400
16 ene 2024130.85134.15128.68133.50133.50652,500
12 ene 2024135.82138.50131.01131.23131.23368,300
11 ene 2024136.85138.10134.60135.43135.43250,500
10 ene 2024137.16138.38135.56136.90136.90360,500
09 ene 2024138.24140.00135.35137.10137.10365,500
08 ene 2024131.00139.05127.70138.24138.24450,800
05 ene 2024122.60130.47119.03129.72129.72381,900
04 ene 2024123.53125.76122.76123.83123.83431,700
03 ene 2024125.88127.05122.61123.45123.45284,600
02 ene 2024123.55128.57123.07127.53127.53295,000
29 dic 2023127.34128.00125.76125.95125.95192,000
28 dic 2023126.86128.98125.13127.36127.36416,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...