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 |
| 2024-02-07 | $141.94 | $142.16 | $138.91 | $139.29 | 653 969 |
| 2024-02-06 | $143.64 | $144.95 | $140.27 | $140.84 | 359 766 |
| 2024-02-05 | $139.77 | $143.54 | $136.79 | $143.09 | 466 556 |
| 2024-02-02 | $139.43 | $143.76 | $139.40 | $139.77 | 416 855 |
| 2024-02-01 | $130.60 | $141.75 | $129.25 | $141.63 | 602 562 |
| 2024-01-31 | $129.16 | $132.73 | $128.67 | $129.93 | 629 068 |
| 2024-01-30 | $133.53 | $133.53 | $129.16 | $129.20 | 289 870 |
| 2024-01-29 | $132.61 | $135.35 | $131.38 | $134.39 | 175 760 |
| 2024-01-26 | $132.10 | $134.65 | $131.00 | $132.46 | 369 311 |
| 2024-01-25 | $135.09 | $135.20 | $131.01 | $131.75 | 270 767 |
| 2024-01-24 | $137.28 | $137.56 | $133.77 | $134.12 | 233 813 |
| 2024-01-23 | $134.63 | $137.03 | $132.36 | $136.50 | 317 641 |
| 2024-01-22 | $131.80 | $135.58 | $131.25 | $134.16 | 325 898 |
| 2024-01-19 | $132.86 | $133.00 | $130.26 | $132.02 | 268 868 |
| 2024-01-18 | $132.61 | $133.98 | $129.55 | $132.98 | 387 714 |
| 2024-01-17 | $132.16 | $133.71 | $130.72 | $132.40 | 916 881 |
| 2024-01-16 | $130.85 | $134.15 | $128.68 | $133.50 | 546 049 |
| 2024-01-12 | $135.82 | $138.50 | $131.01 | $131.23 | 358 126 |
| 2024-01-11 | $136.85 | $138.10 | $134.61 | $135.43 | 203 324 |
| 2024-01-10 | $137.16 | $138.38 | $135.56 | $136.90 | 313 296 |
| 2024-01-09 | $138.24 | $140.00 | $135.48 | $137.10 | 360 943 |
| 2024-01-08 | $131.00 | $139.06 | $127.70 | $138.24 | 447 673 |
| 2024-01-05 | $122.60 | $130.47 | $119.03 | $129.72 | 353 012 |
| 2024-01-04 | $123.53 | $125.76 | $122.76 | $123.83 | 429 910 |
| 2024-01-03 | $125.88 | $127.04 | $122.79 | $123.45 | 283 121 |
