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 |
| 2024-03-14 | $154.00 | $154.85 | $149.08 | $149.89 | 231 998 |
| 2024-03-13 | $153.47 | $154.40 | $150.20 | $153.97 | 214 929 |
| 2024-03-12 | $149.20 | $155.00 | $149.20 | $153.80 | 298 031 |
| 2024-03-11 | $147.15 | $149.24 | $146.99 | $148.17 | 156 919 |
| 2024-03-08 | $146.28 | $148.84 | $144.75 | $146.62 | 181 591 |
| 2024-03-07 | $146.40 | $148.95 | $145.92 | $146.28 | 113 824 |
| 2024-03-06 | $152.50 | $152.50 | $143.93 | $146.02 | 193 767 |
| 2024-03-05 | $147.35 | $151.55 | $146.27 | $150.55 | 272 638 |
| 2024-03-04 | $153.99 | $153.99 | $146.88 | $147.99 | 319 214 |
| 2024-03-01 | $148.05 | $154.75 | $147.58 | $152.47 | 459 588 |
| 2024-02-29 | $145.11 | $148.48 | $142.01 | $147.76 | 576 907 |
| 2024-02-28 | $154.19 | $154.55 | $146.37 | $146.93 | 551 231 |
| 2024-02-27 | $158.06 | $158.06 | $153.00 | $155.34 | 323 021 |
| 2024-02-26 | $158.20 | $161.00 | $156.87 | $157.54 | 309 635 |
| 2024-02-23 | $158.62 | $160.21 | $157.43 | $159.40 | 242 956 |
| 2024-02-22 | $157.12 | $160.05 | $156.16 | $158.20 | 358 024 |
| 2024-02-21 | $154.58 | $158.13 | $153.93 | $157.14 | 330 586 |
| 2024-02-20 | $154.51 | $157.22 | $153.27 | $156.76 | 352 588 |
| 2024-02-16 | $145.10 | $156.44 | $145.10 | $156.39 | 494 351 |
| 2024-02-15 | $146.13 | $149.93 | $145.02 | $147.20 | 450 339 |
| 2024-02-14 | $145.31 | $148.76 | $142.72 | $146.61 | 438 917 |
| 2024-02-13 | $140.57 | $146.73 | $140.57 | $143.35 | 619 205 |
| 2024-02-12 | $140.56 | $144.74 | $138.50 | $144.59 | 428 472 |
| 2024-02-09 | $140.27 | $143.48 | $139.84 | $141.75 | 388 326 |
| 2024-02-08 | $140.82 | $143.90 | $137.02 | $139.25 | 485 204 |
