NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$141.10
+0.0900 (+0.0638%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.39 | $156.84 | Thursday, 2nd May 2024 ASND stock ended at $141.10. This is 0.0638% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.40% from a day low at $139.26 to a day high of $143.99. |
| 90 days | $133.39 | $161.00 | |
| 52 weeks | $83.75 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 22, 2022 | $92.54 | $93.56 | $89.21 | $89.60 | 181 898 |
| Aug 19, 2022 | $94.37 | $94.37 | $92.02 | $92.59 | 401 647 |
| Aug 18, 2022 | $96.57 | $96.69 | $92.65 | $94.58 | 291 477 |
| Aug 17, 2022 | $99.88 | $100.00 | $96.67 | $96.79 | 296 222 |
| Aug 16, 2022 | $107.66 | $107.89 | $99.26 | $99.95 | 531 018 |
| Aug 15, 2022 | $109.07 | $110.34 | $106.30 | $107.66 | 583 022 |
| Aug 12, 2022 | $105.98 | $110.39 | $103.29 | $110.23 | 519 850 |
| Aug 11, 2022 | $99.21 | $107.20 | $95.15 | $104.81 | 1 011 324 |
| Aug 10, 2022 | $94.25 | $95.32 | $91.51 | $95.14 | 1 226 832 |
| Aug 09, 2022 | $98.36 | $98.79 | $92.79 | $93.15 | 624 408 |
| Aug 08, 2022 | $95.28 | $100.04 | $94.96 | $98.93 | 1 414 129 |
| Aug 05, 2022 | $90.07 | $95.29 | $88.90 | $94.91 | 1 148 255 |
| Aug 04, 2022 | $89.49 | $92.77 | $89.05 | $91.55 | 507 558 |
| Aug 03, 2022 | $86.96 | $89.98 | $86.83 | $88.97 | 197 892 |
| Aug 02, 2022 | $83.92 | $87.71 | $83.92 | $86.87 | 320 189 |
| Aug 01, 2022 | $85.08 | $87.11 | $83.61 | $84.03 | 164 796 |
| Jul 29, 2022 | $86.29 | $87.88 | $84.84 | $85.53 | 238 946 |
| Jul 28, 2022 | $89.28 | $89.98 | $85.25 | $86.24 | 207 575 |
| Jul 27, 2022 | $87.75 | $89.19 | $84.94 | $88.87 | 247 810 |
| Jul 26, 2022 | $86.30 | $88.50 | $85.05 | $87.57 | 344 788 |
| Jul 25, 2022 | $89.07 | $89.07 | $85.10 | $87.02 | 303 472 |
| Jul 22, 2022 | $90.14 | $90.72 | $87.86 | $88.51 | 311 783 |
| Jul 21, 2022 | $90.04 | $91.29 | $89.58 | $90.09 | 190 786 |
| Jul 20, 2022 | $88.32 | $91.04 | $86.95 | $90.25 | 402 885 |
| Jul 19, 2022 | $87.18 | $88.02 | $85.50 | $87.94 | 156 481 |
