Ascendis Pharma A/S Stock Price (Quote) NASDAQ:ASND
$97.01 ( 1.69% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $61.58 | $109.21 | Monday, 23rd May 2022 ASND stock ended at $97.01. This is 1.69% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.98% from a day low at $93.45 to a day high of $98.11. |
90 days | $61.58 | $126.79 | |
52 weeks | $61.58 | $178.71 |
Historical Ascendis Pharma A/S prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $95.53 | $98.11 | $93.45 | $97.01 | 573 274 |
2022-05-20 | $92.72 | $95.63 | $90.02 | $95.40 | 420 579 |
2022-05-19 | $86.16 | $91.29 | $85.00 | $91.13 | 538 404 |
2022-05-18 | $87.42 | $89.44 | $85.34 | $86.00 | 425 734 |
2022-05-17 | $86.06 | $90.93 | $85.03 | $88.97 | 459 039 |
2022-05-16 | $83.12 | $85.45 | $82.62 | $84.73 | 661 757 |
2022-05-13 | $80.51 | $85.95 | $79.36 | $83.12 | 1 169 573 |
2022-05-12 | $65.00 | $81.18 | $61.58 | $80.01 | 3 394 475 |
2022-05-11 | $81.79 | $84.89 | $75.75 | $78.08 | 1 017 438 |
2022-05-10 | $82.44 | $87.35 | $79.43 | $82.64 | 846 782 |
2022-05-09 | $81.68 | $83.08 | $75.70 | $78.90 | 826 398 |
2022-05-06 | $90.06 | $91.57 | $82.20 | $83.08 | 903 521 |
2022-05-05 | $93.07 | $94.31 | $88.83 | $90.22 | 404 221 |
2022-05-04 | $91.93 | $94.60 | $88.07 | $94.22 | 568 718 |
2022-05-03 | $91.01 | $93.64 | $89.76 | $92.10 | 272 755 |
2022-05-02 | $90.82 | $95.76 | $89.76 | $91.05 | 488 516 |
2022-04-29 | $97.51 | $99.89 | $89.34 | $91.27 | 733 558 |
2022-04-28 | $104.91 | $105.22 | $97.60 | $98.50 | 954 023 |
2022-04-27 | $104.31 | $105.70 | $103.00 | $103.28 | 262 876 |
2022-04-26 | $107.21 | $107.89 | $102.19 | $103.22 | 566 829 |
2022-04-25 | $105.28 | $109.21 | $105.25 | $108.29 | 476 547 |
2022-04-22 | $106.33 | $108.10 | $104.80 | $105.92 | 304 100 |
2022-04-21 | $110.20 | $110.83 | $105.30 | $106.05 | 446 000 |
2022-04-20 | $110.13 | $110.80 | $108.11 | $109.59 | 167 700 |
2022-04-19 | $106.96 | $111.11 | $106.00 | $109.78 | 238 800 |
2022-04-18 | $112.75 | $112.75 | $105.93 | $107.15 | 943 200 |
2022-04-14 | $115.29 | $115.29 | $111.98 | $112.96 | 372 419 |
2022-04-13 | $109.69 | $115.52 | $107.94 | $115.52 | 352 336 |
2022-04-12 | $107.41 | $110.65 | $106.44 | $108.84 | 640 640 |
2022-04-11 | $110.75 | $110.87 | $105.06 | $106.34 | 316 303 |
2022-04-08 | $112.23 | $115.41 | $110.76 | $111.21 | 299 827 |
2022-04-07 | $117.40 | $119.94 | $111.26 | $114.28 | 512 400 |
2022-04-06 | $114.03 | $119.07 | $113.04 | $117.61 | 398 300 |
2022-04-05 | $117.36 | $120.34 | $114.87 | $115.73 | 363 300 |
2022-04-04 | $116.22 | $120.69 | $115.28 | $117.40 | 255 400 |
2022-04-01 | $117.76 | $119.68 | $114.04 | $115.92 | 476 689 |
2022-03-31 | $115.83 | $118.93 | $115.26 | $117.28 | 439 926 |
2022-03-30 | $119.15 | $123.03 | $114.81 | $116.14 | 296 733 |
2022-03-29 | $112.16 | $120.48 | $112.16 | $119.40 | 529 400 |
2022-03-28 | $116.99 | $116.99 | $107.00 | $111.35 | 479 200 |
2022-03-25 | $117.06 | $117.50 | $111.92 | $114.39 | 2 425 900 |
2022-03-24 | $111.72 | $122.01 | $107.00 | $116.73 | 1 869 300 |
2022-03-23 | $122.39 | $122.96 | $116.74 | $117.14 | 237 500 |
2022-03-22 | $110.86 | $125.88 | $110.86 | $123.34 | 450 436 |
2022-03-21 | $116.91 | $126.79 | $111.11 | $111.58 | 327 044 |
2022-03-18 | $118.49 | $121.04 | $116.90 | $117.44 | 500 348 |
2022-03-17 | $122.47 | $124.27 | $116.96 | $118.49 | 380 700 |
2022-03-16 | $110.28 | $123.44 | $110.28 | $122.93 | 714 200 |
2022-03-15 | $108.94 | $111.28 | $104.49 | $109.44 | 914 200 |
2022-03-14 | $112.00 | $113.00 | $96.97 | $102.64 | 1 712 900 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.