NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$133.13
-0.80 (-0.597%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $132.91 | $156.84 | Thursday, 9th May 2024 ASND stock ended at $133.13. This is 0.597% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.42% from a day low at $132.91 to a day high of $134.80. |
| 90 days | $132.91 | $161.00 | |
| 52 weeks | $83.75 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 23, 2023 | $122.83 | $124.29 | $120.66 | $123.79 | 234 409 |
| Jan 20, 2023 | $122.48 | $124.31 | $121.39 | $123.02 | 236 600 |
| Jan 19, 2023 | $120.08 | $121.72 | $117.31 | $121.51 | 302 000 |
| Jan 18, 2023 | $119.81 | $123.15 | $118.92 | $119.86 | 282 400 |
| Jan 17, 2023 | $115.00 | $122.15 | $114.88 | $119.65 | 219 731 |
| Jan 13, 2023 | $117.71 | $120.85 | $115.03 | $115.03 | 385 167 |
| Jan 12, 2023 | $114.17 | $119.44 | $113.80 | $117.91 | 370 817 |
| Jan 11, 2023 | $113.54 | $117.12 | $111.63 | $113.64 | 353 105 |
| Jan 10, 2023 | $108.07 | $113.08 | $108.07 | $112.61 | 385 100 |
| Jan 09, 2023 | $126.40 | $126.40 | $107.74 | $109.27 | 845 316 |
| Jan 06, 2023 | $125.43 | $127.77 | $122.70 | $126.78 | 218 200 |
| Jan 05, 2023 | $121.46 | $125.03 | $118.73 | $124.20 | 198 743 |
| Jan 04, 2023 | $122.48 | $123.19 | $118.96 | $122.08 | 340 223 |
| Jan 03, 2023 | $125.23 | $125.23 | $118.10 | $120.72 | 264 904 |
| Dec 30, 2022 | $120.21 | $122.98 | $119.06 | $122.13 | 175 268 |
| Dec 29, 2022 | $118.00 | $123.85 | $117.09 | $120.95 | 586 144 |
| Dec 28, 2022 | $113.73 | $117.43 | $113.52 | $116.67 | 248 744 |
| Dec 27, 2022 | $119.99 | $119.99 | $114.11 | $114.47 | 114 889 |
| Dec 23, 2022 | $119.99 | $119.99 | $116.30 | $119.09 | 222 593 |
| Dec 22, 2022 | $119.13 | $120.52 | $118.02 | $119.20 | 174 572 |
| Dec 21, 2022 | $118.75 | $121.12 | $118.75 | $120.71 | 243 664 |
| Dec 20, 2022 | $116.50 | $120.93 | $116.50 | $119.01 | 241 220 |
| Dec 19, 2022 | $118.33 | $118.36 | $113.79 | $116.26 | 418 342 |
| Dec 16, 2022 | $118.38 | $120.41 | $116.77 | $118.60 | 249 900 |
| Dec 15, 2022 | $120.61 | $121.32 | $118.91 | $119.01 | 246 015 |
