NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$135.90
-1.03 (-0.752%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.39 | $156.84 | Friday, 26th Apr 2024 ASND stock ended at $135.90. This is 0.752% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.81% from a day low at $133.39 to a day high of $139.81. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2022 | $122.39 | $122.96 | $116.74 | $117.14 | 237 500 |
| Mar 22, 2022 | $110.86 | $125.88 | $110.86 | $123.34 | 450 436 |
| Mar 21, 2022 | $116.91 | $126.79 | $111.11 | $111.58 | 327 044 |
| Mar 18, 2022 | $118.49 | $121.04 | $116.90 | $117.44 | 500 348 |
| Mar 17, 2022 | $122.47 | $124.27 | $116.96 | $118.49 | 380 700 |
| Mar 16, 2022 | $110.28 | $123.44 | $110.28 | $122.93 | 714 200 |
| Mar 15, 2022 | $108.94 | $111.28 | $104.49 | $109.44 | 914 200 |
| Mar 14, 2022 | $112.00 | $113.00 | $96.97 | $102.64 | 1 712 900 |
| Mar 11, 2022 | $103.47 | $105.82 | $101.04 | $102.18 | 410 700 |
| Mar 10, 2022 | $102.69 | $104.83 | $101.63 | $102.49 | 523 000 |
| Mar 09, 2022 | $106.97 | $109.48 | $104.30 | $104.85 | 156 600 |
| Mar 08, 2022 | $105.89 | $108.53 | $104.99 | $105.77 | 242 500 |
| Mar 07, 2022 | $104.08 | $105.88 | $103.22 | $105.56 | 173 600 |
| Mar 04, 2022 | $104.56 | $106.80 | $102.25 | $104.53 | 233 500 |
| Mar 03, 2022 | $107.76 | $108.50 | $102.00 | $105.52 | 422 000 |
| Mar 02, 2022 | $108.74 | $109.41 | $105.63 | $106.48 | 556 400 |
| Mar 01, 2022 | $114.32 | $117.00 | $108.06 | $108.83 | 302 100 |
| Feb 28, 2022 | $107.67 | $113.94 | $107.34 | $112.39 | 272 100 |
| Feb 25, 2022 | $109.16 | $109.16 | $106.23 | $108.52 | 240 400 |
| Feb 24, 2022 | $103.81 | $109.80 | $103.81 | $107.19 | 424 600 |
| Feb 23, 2022 | $111.60 | $112.30 | $105.50 | $107.30 | 300 500 |
| Feb 22, 2022 | $111.50 | $113.67 | $108.09 | $111.02 | 120 500 |
| Feb 18, 2022 | $113.22 | $114.61 | $109.69 | $111.99 | 208 500 |
| Feb 17, 2022 | $116.37 | $119.81 | $114.21 | $114.74 | 222 900 |
| Feb 16, 2022 | $122.32 | $124.80 | $114.43 | $117.71 | 334 800 |
