NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$140.17
-0.720 (-0.511%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.78 | $156.84 | Friday, 19th Apr 2024 ASND stock ended at $140.17. This is 0.511% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.81% from a day low at $137.78 to a day high of $144.41. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $141.39 | $144.41 | $137.78 | $140.17 | 267 109 |
| 2024-04-18 | $143.00 | $143.18 | $140.23 | $140.89 | 217 884 |
| 2024-04-17 | $142.80 | $144.25 | $140.80 | $142.17 | 290 103 |
| 2024-04-16 | $144.53 | $148.10 | $141.05 | $141.50 | 358 307 |
| 2024-04-15 | $145.64 | $150.11 | $145.00 | $145.23 | 375 736 |
| 2024-04-12 | $151.14 | $152.53 | $144.36 | $146.04 | 305 361 |
| 2024-04-11 | $153.85 | $154.41 | $150.91 | $151.04 | 311 303 |
| 2024-04-10 | $151.50 | $156.84 | $151.50 | $152.58 | 419 217 |
| 2024-04-09 | $149.74 | $153.81 | $148.30 | $153.67 | 260 843 |
| 2024-04-08 | $150.97 | $150.97 | $147.56 | $148.88 | 157 850 |
| 2024-04-05 | $147.93 | $150.62 | $145.44 | $149.88 | 156 144 |
| 2024-04-04 | $150.99 | $151.48 | $146.60 | $147.65 | 209 745 |
| 2024-04-03 | $146.45 | $150.00 | $144.02 | $149.50 | 235 149 |
| 2024-04-02 | $150.50 | $152.81 | $146.26 | $146.29 | 329 495 |
| 2024-04-01 | $151.07 | $153.85 | $149.34 | $151.98 | 328 540 |
| 2024-03-28 | $149.15 | $151.59 | $144.66 | $151.17 | 294 753 |
| 2024-03-27 | $150.16 | $150.65 | $146.93 | $148.44 | 240 818 |
| 2024-03-26 | $145.56 | $150.79 | $144.96 | $149.96 | 291 980 |
| 2024-03-25 | $145.73 | $147.10 | $144.05 | $144.46 | 141 879 |
| 2024-03-22 | $147.03 | $147.99 | $144.22 | $145.02 | 173 387 |
| 2024-03-21 | $145.10 | $148.47 | $144.75 | $146.19 | 322 371 |
| 2024-03-20 | $144.84 | $146.31 | $143.20 | $144.23 | 268 435 |
| 2024-03-19 | $146.02 | $147.00 | $144.00 | $145.37 | 606 664 |
| 2024-03-18 | $149.99 | $150.73 | $146.77 | $147.06 | 163 814 |
| 2024-03-15 | $152.06 | $152.06 | $147.45 | $148.70 | 379 918 |
