ASND stock price (quote)

$100.08 -0.99% Thursday, 17th Oct 2019

Close price at the end of the last trading day (Thursday, 17th Oct 2019) of the ASND stock was $100.08. This is 0.99% less than the trading day before Wednesday, 16th Oct 2019.

During the day the stock fluctuated 3.95% from a day low at $98.89 to a day high of $102.80.

Quick summary:

  • 30 day high of the ASND stock price was $110.95 and low was $90.06.
  • 90 day high was $121.90 and low was $90.06.
  • 52 week high for Ascendis Pharma A/S - $133.96 and low - $53.21.
Thursday October 17, 2019 Change -0.99% Price $100.08
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Ascendis Pharma A/S prices

Date Open High Low Close Volume
2019-10-17 $101.12 $102.80 $98.89 $100.08 140135
2019-10-16 $101.51 $101.54 $99.73 $101.08 119862
2019-10-15 $94.89 $101.89 $94.89 $100.72 202407
2019-10-14 $94.76 $95.36 $93.11 $94.61 180857
2019-10-11 $91.96 $96.53 $91.96 $95.09 309034
2019-10-10 $91.56 $92.46 $90.92 $92.33 178732
2019-10-09 $92.86 $92.86 $90.89 $91.45 173115
2019-10-08 $93.29 $93.29 $90.06 $92.54 173647
2019-10-07 $96.24 $97.38 $94.01 $94.40 73124
2019-10-04 $95.02 $97.23 $93.56 $96.68 187204
2019-10-03 $94.62 $96.50 $93.26 $95.08 222140
2019-10-02 $93.95 $97.44 $91.74 $94.40 258036
2019-10-01 $97.26 $98.76 $93.38 $94.42 296687
2019-09-30 $96.98 $96.98 $93.04 $96.32 194683
2019-09-27 $96.06 $99.82 $95.84 $96.19 314573
2019-09-26 $101.53 $103.15 $95.73 $95.80 258594
2019-09-25 $105.73 $107.50 $102.09 $102.48 201516
2019-09-24 $108.30 $108.70 $105.35 $107.00 155739
2019-09-23 $109.20 $110.95 $106.61 $107.97 173283
2019-09-20 $107.85 $109.88 $106.62 $109.49 250886
2019-09-19 $103.63 $109.70 $102.38 $107.69 248550
2019-09-18 $102.07 $103.43 $100.74 $103.36 218820
2019-09-17 $104.09 $106.40 $103.18 $103.36 144540
2019-09-16 $103.80 $107.85 $102.25 $104.98 181075
2019-09-13 $103.73 $105.00 $101.52 $103.72 215616
2019-09-12 $104.98 $105.87 $101.13 $104.57 233215
2019-09-11 $104.74 $106.57 $100.98 $105.29 306629
2019-09-10 $106.01 $106.01 $100.18 $105.31 402639
2019-09-09 $111.11 $113.38 $106.03 $106.18 165446
2019-09-06 $110.75 $112.06 $110.21 $111.75 179766
2019-09-05 $109.43 $111.04 $106.78 $111.00 176577
2019-09-04 $109.12 $109.38 $105.31 $108.62 173748
2019-09-03 $112.09 $114.00 $105.09 $107.93 385948
2019-08-30 $111.35 $112.77 $109.86 $112.03 88852
2019-08-29 $115.99 $115.99 $110.00 $111.16 167650
2019-08-28 $111.16 $111.87 $108.08 $111.70 188807
2019-08-27 $115.59 $116.45 $111.03 $112.50 193075
2019-08-26 $113.49 $114.76 $111.77 $114.71 120424
2019-08-23 $115.90 $116.77 $112.08 $112.28 113454
2019-08-22 $116.52 $116.61 $113.95 $115.84 177594
2019-08-21 $116.31 $121.90 $114.92 $116.20 633464
2019-08-20 $115.90 $115.90 $113.70 $115.52 229337
2019-08-19 $115.88 $116.48 $113.31 $115.69 252140
2019-08-16 $114.50 $116.30 $114.13 $114.44 106609
2019-08-15 $114.87 $116.00 $112.70 $114.81 116287
2019-08-14 $113.93 $115.59 $113.12 $114.43 166214
2019-08-13 $114.74 $116.97 $114.73 $114.96 115766
2019-08-12 $113.89 $115.36 $113.19 $114.15 178095
2019-08-09 $114.83 $116.22 $113.46 $114.84 136772
2019-08-08 $115.29 $116.32 $113.84 $115.48 102646
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT