NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$142.17
+0.670 (+0.473%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.80 | $156.84 | Wednesday, 17th Apr 2024 ASND stock ended at $142.17. This is 0.473% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.45% from a day low at $140.80 to a day high of $144.25. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $126.86 | $128.98 | $125.13 | $127.36 | 414 998 |
| 2023-12-27 | $127.80 | $129.43 | $126.23 | $127.10 | 323 804 |
| 2023-12-26 | $125.22 | $127.30 | $123.66 | $127.12 | 423 828 |
| 2023-12-22 | $122.04 | $126.00 | $121.40 | $124.55 | 568 790 |
| 2023-12-21 | $122.01 | $123.31 | $119.82 | $121.80 | 196 785 |
| 2023-12-20 | $125.35 | $125.35 | $120.93 | $121.16 | 513 062 |
| 2023-12-19 | $122.09 | $123.67 | $119.72 | $123.23 | 446 986 |
| 2023-12-18 | $121.74 | $122.99 | $118.25 | $120.89 | 1 027 544 |
| 2023-12-15 | $121.17 | $123.00 | $120.03 | $120.97 | 1 025 713 |
| 2023-12-14 | $117.69 | $122.11 | $117.34 | $120.11 | 1 388 586 |
| 2023-12-13 | $110.24 | $118.23 | $110.02 | $117.69 | 1 140 095 |
| 2023-12-12 | $107.70 | $111.20 | $105.77 | $110.19 | 853 190 |
| 2023-12-11 | $107.81 | $108.98 | $101.43 | $108.58 | 1 373 345 |
| 2023-12-08 | $107.67 | $111.41 | $106.49 | $107.69 | 1 067 682 |
| 2023-12-07 | $106.75 | $109.48 | $105.57 | $108.80 | 855 074 |
| 2023-12-06 | $106.64 | $108.54 | $105.05 | $106.50 | 636 264 |
| 2023-12-05 | $104.49 | $106.71 | $103.48 | $105.62 | 519 671 |
| 2023-12-04 | $104.39 | $106.65 | $103.19 | $105.04 | 262 480 |
| 2023-12-01 | $101.00 | $104.05 | $99.64 | $104.05 | 337 153 |
| 2023-11-30 | $97.87 | $101.96 | $97.87 | $100.43 | 399 502 |
| 2023-11-29 | $91.20 | $98.41 | $91.20 | $97.07 | 562 468 |
| 2023-11-28 | $91.43 | $91.77 | $90.27 | $90.62 | 216 862 |
| 2023-11-27 | $91.41 | $92.70 | $90.88 | $91.41 | 208 156 |
| 2023-11-24 | $93.22 | $94.25 | $90.56 | $92.24 | 173 500 |
| 2023-11-22 | $93.86 | $94.93 | $92.40 | $93.00 | 150 789 |
