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 |
| Nov 08, 2022 | $125.00 | $125.55 | $122.39 | $123.91 | 437 952 |
| Nov 07, 2022 | $118.49 | $125.71 | $118.49 | $124.75 | 589 672 |
| Nov 04, 2022 | $119.55 | $120.89 | $115.21 | $118.74 | 343 559 |
| Nov 03, 2022 | $120.19 | $129.17 | $118.39 | $119.78 | 874 685 |
| Nov 02, 2022 | $115.06 | $117.72 | $112.43 | $113.94 | 516 034 |
| Nov 01, 2022 | $116.78 | $119.42 | $114.85 | $116.71 | 643 561 |
| Oct 31, 2022 | $112.29 | $116.99 | $108.48 | $115.00 | 453 422 |
| Oct 28, 2022 | $106.05 | $110.03 | $103.72 | $110.00 | 436 903 |
| Oct 27, 2022 | $103.95 | $105.20 | $100.91 | $103.76 | 325 541 |
| Oct 26, 2022 | $106.99 | $110.00 | $101.48 | $101.61 | 738 018 |
| Oct 25, 2022 | $106.75 | $109.03 | $105.93 | $106.90 | 459 208 |
| Oct 24, 2022 | $108.52 | $108.52 | $103.59 | $106.86 | 216 071 |
| Oct 21, 2022 | $106.69 | $109.84 | $105.00 | $108.50 | 137 611 |
| Oct 20, 2022 | $112.38 | $112.38 | $106.71 | $106.71 | 243 492 |
| Oct 19, 2022 | $111.32 | $111.32 | $108.20 | $109.00 | 322 437 |
| Oct 18, 2022 | $113.99 | $114.87 | $110.12 | $112.19 | 229 547 |
| Oct 17, 2022 | $108.40 | $112.52 | $106.66 | $112.06 | 404 781 |
| Oct 14, 2022 | $112.68 | $113.99 | $107.16 | $107.33 | 287 907 |
| Oct 13, 2022 | $109.43 | $113.35 | $107.61 | $112.27 | 379 306 |
| Oct 12, 2022 | $110.90 | $111.50 | $106.89 | $110.90 | 211 084 |
| Oct 11, 2022 | $109.33 | $112.35 | $105.21 | $110.00 | 345 551 |
| Oct 10, 2022 | $113.96 | $113.96 | $109.61 | $110.42 | 416 221 |
| Oct 07, 2022 | $115.73 | $117.82 | $112.02 | $113.00 | 541 609 |
| Oct 06, 2022 | $112.53 | $116.25 | $109.18 | $115.90 | 714 557 |
| Oct 05, 2022 | $107.80 | $114.22 | $106.80 | $113.46 | 550 936 |
