NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$135.90
-1.03 (-0.752%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.39 | $156.84 | Friday, 26th Apr 2024 ASND stock ended at $135.90. This is 0.752% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.81% from a day low at $133.39 to a day high of $139.81. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2023 | $76.44 | $77.56 | $74.87 | $76.98 | 951 352 |
| Apr 26, 2023 | $78.30 | $78.93 | $76.12 | $76.44 | 741 985 |
| Apr 25, 2023 | $79.97 | $80.26 | $77.78 | $78.36 | 569 014 |
| Apr 24, 2023 | $81.14 | $81.14 | $78.57 | $79.77 | 489 752 |
| Apr 21, 2023 | $83.35 | $83.75 | $80.83 | $80.93 | 535 554 |
| Apr 20, 2023 | $82.98 | $84.45 | $81.85 | $83.03 | 322 902 |
| Apr 19, 2023 | $81.16 | $83.54 | $79.05 | $83.03 | 653 482 |
| Apr 18, 2023 | $82.91 | $82.91 | $79.89 | $81.28 | 713 219 |
| Apr 17, 2023 | $81.25 | $84.00 | $81.00 | $82.76 | 549 887 |
| Apr 14, 2023 | $82.57 | $83.89 | $80.20 | $81.17 | 689 163 |
| Apr 13, 2023 | $82.05 | $83.13 | $79.86 | $82.57 | 795 931 |
| Apr 12, 2023 | $80.60 | $84.07 | $80.26 | $81.97 | 1 469 546 |
| Apr 11, 2023 | $74.12 | $81.52 | $74.12 | $80.18 | 1 563 835 |
| Apr 10, 2023 | $72.69 | $74.36 | $71.33 | $73.92 | 645 895 |
| Apr 06, 2023 | $70.66 | $73.14 | $69.44 | $72.69 | 3 358 005 |
| Apr 05, 2023 | $69.28 | $72.99 | $68.60 | $71.19 | 1 997 584 |
| Apr 04, 2023 | $71.01 | $72.56 | $67.00 | $71.43 | 2 278 416 |
| Apr 03, 2023 | $67.12 | $77.77 | $64.33 | $72.83 | 8 061 474 |
| Mar 31, 2023 | $109.05 | $109.28 | $106.19 | $107.22 | 345 368 |
| Mar 30, 2023 | $111.23 | $111.23 | $107.38 | $108.56 | 259 526 |
| Mar 29, 2023 | $110.53 | $111.51 | $108.04 | $110.59 | 134 795 |
| Mar 28, 2023 | $109.02 | $111.78 | $109.02 | $109.72 | 120 220 |
| Mar 27, 2023 | $105.49 | $109.80 | $104.51 | $108.56 | 134 252 |
| Mar 24, 2023 | $105.04 | $105.72 | $103.33 | $104.90 | 154 804 |
| Mar 23, 2023 | $105.90 | $107.72 | $103.83 | $105.49 | 155 722 |
