NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$143.18
-1.65 (-1.14%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.78 | $156.84 | Wednesday, 24th Apr 2024 ASND stock ended at $143.18. This is 1.14% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.56% from a day low at $141.06 to a day high of $144.68. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 11, 2022 | $124.99 | $128.97 | $121.93 | $122.84 | 99 600 |
| Feb 10, 2022 | $123.04 | $128.55 | $122.65 | $123.51 | 227 900 |
| Feb 09, 2022 | $124.10 | $128.41 | $124.10 | $125.00 | 147 400 |
| Feb 08, 2022 | $120.01 | $124.02 | $118.13 | $123.44 | 159 800 |
| Feb 07, 2022 | $122.39 | $126.08 | $119.82 | $120.99 | 133 700 |
| Feb 04, 2022 | $115.92 | $122.74 | $113.85 | $121.81 | 238 000 |
| Feb 03, 2022 | $118.75 | $119.52 | $115.40 | $115.84 | 125 500 |
| Feb 02, 2022 | $120.98 | $121.25 | $118.40 | $120.47 | 170 600 |
| Feb 01, 2022 | $122.11 | $125.42 | $119.36 | $121.27 | 260 600 |
| Jan 31, 2022 | $119.17 | $123.86 | $119.17 | $121.64 | 308 400 |
| Jan 28, 2022 | $115.75 | $120.30 | $111.20 | $119.76 | 278 200 |
| Jan 27, 2022 | $118.00 | $120.10 | $112.60 | $115.01 | 412 400 |
| Jan 26, 2022 | $114.77 | $120.62 | $112.80 | $116.16 | 445 900 |
| Jan 25, 2022 | $113.82 | $115.87 | $109.34 | $113.58 | 390 200 |
| Jan 24, 2022 | $107.34 | $116.46 | $104.59 | $115.02 | 893 000 |
| Jan 21, 2022 | $110.02 | $113.28 | $105.72 | $107.97 | 434 100 |
| Jan 20, 2022 | $119.81 | $126.75 | $110.57 | $111.14 | 297 600 |
| Jan 19, 2022 | $117.86 | $122.42 | $116.59 | $118.29 | 145 300 |
| Jan 18, 2022 | $121.64 | $121.64 | $116.48 | $117.51 | 369 900 |
| Jan 14, 2022 | $119.05 | $128.49 | $116.79 | $122.96 | 246 300 |
| Jan 13, 2022 | $123.00 | $128.04 | $118.34 | $119.05 | 488 200 |
| Jan 12, 2022 | $118.90 | $122.63 | $117.19 | $121.85 | 245 100 |
| Jan 11, 2022 | $116.07 | $122.77 | $116.07 | $118.88 | 205 100 |
| Jan 10, 2022 | $114.86 | $116.78 | $111.96 | $116.18 | 281 600 |
| Jan 07, 2022 | $121.18 | $122.17 | $116.33 | $116.86 | 123 900 |
