NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$141.01
+2.57 (+1.86%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.39 | $156.84 | Wednesday, 1st May 2024 ASND stock ended at $141.01. This is 1.86% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.82% from a day low at $136.00 to a day high of $142.55. |
| 90 days | $129.25 | $161.00 | |
| 52 weeks | $83.75 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2023 | $87.14 | $91.55 | $86.94 | $90.47 | 169 991 |
| Aug 17, 2023 | $89.98 | $90.95 | $86.83 | $87.92 | 231 077 |
| Aug 16, 2023 | $92.50 | $92.57 | $89.80 | $89.90 | 182 335 |
| Aug 15, 2023 | $92.50 | $95.00 | $91.21 | $92.50 | 418 775 |
| Aug 14, 2023 | $92.35 | $92.88 | $88.52 | $92.21 | 156 985 |
| Aug 11, 2023 | $90.53 | $93.00 | $90.50 | $92.30 | 115 096 |
| Aug 10, 2023 | $94.98 | $95.44 | $90.38 | $90.53 | 289 068 |
| Aug 09, 2023 | $94.64 | $96.76 | $92.69 | $94.94 | 394 746 |
| Aug 08, 2023 | $91.78 | $96.75 | $91.51 | $94.09 | 308 278 |
| Aug 07, 2023 | $96.82 | $97.00 | $91.55 | $91.70 | 282 617 |
| Aug 04, 2023 | $94.43 | $97.24 | $94.16 | $96.79 | 305 885 |
| Aug 03, 2023 | $91.55 | $95.82 | $90.77 | $94.32 | 288 644 |
| Aug 02, 2023 | $91.10 | $92.49 | $89.76 | $91.29 | 199 786 |
| Aug 01, 2023 | $90.05 | $91.66 | $88.87 | $91.62 | 277 207 |
| Jul 31, 2023 | $93.20 | $93.20 | $90.00 | $90.15 | 233 414 |
| Jul 28, 2023 | $88.31 | $94.68 | $87.74 | $93.10 | 422 892 |
| Jul 27, 2023 | $86.81 | $87.94 | $85.76 | $87.55 | 279 468 |
| Jul 26, 2023 | $86.86 | $87.02 | $85.32 | $86.67 | 205 609 |
| Jul 25, 2023 | $86.45 | $88.66 | $86.45 | $87.25 | 286 946 |
| Jul 24, 2023 | $89.25 | $89.25 | $85.64 | $86.50 | 290 700 |
| Jul 21, 2023 | $90.28 | $90.74 | $87.97 | $89.25 | 232 180 |
| Jul 20, 2023 | $90.59 | $91.24 | $88.66 | $90.06 | 263 239 |
| Jul 19, 2023 | $89.46 | $91.10 | $89.06 | $90.54 | 233 271 |
| Jul 18, 2023 | $87.36 | $89.13 | $87.07 | $89.00 | 187 949 |
| Jul 17, 2023 | $87.08 | $88.68 | $86.22 | $87.20 | 206 191 |
