NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$138.44
-1.71 (-1.22%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.39 | $156.84 | Tuesday, 30th Apr 2024 ASND stock ended at $138.44. This is 1.22% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.26% from a day low at $137.00 to a day high of $141.47. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $83.75 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2022 | $90.82 | $95.76 | $89.76 | $91.05 | 488 516 |
| Apr 29, 2022 | $97.51 | $99.89 | $89.34 | $91.27 | 733 558 |
| Apr 28, 2022 | $104.91 | $105.22 | $97.60 | $98.50 | 954 023 |
| Apr 27, 2022 | $104.31 | $105.70 | $103.00 | $103.28 | 262 876 |
| Apr 26, 2022 | $107.21 | $107.89 | $102.19 | $103.22 | 566 829 |
| Apr 25, 2022 | $105.28 | $109.21 | $105.25 | $108.29 | 476 547 |
| Apr 22, 2022 | $106.33 | $108.10 | $104.80 | $105.92 | 304 100 |
| Apr 21, 2022 | $110.20 | $110.83 | $105.30 | $106.05 | 446 000 |
| Apr 20, 2022 | $110.13 | $110.80 | $108.11 | $109.59 | 167 700 |
| Apr 19, 2022 | $106.96 | $111.11 | $106.00 | $109.78 | 238 800 |
| Apr 18, 2022 | $112.75 | $112.75 | $105.93 | $107.15 | 943 200 |
| Apr 14, 2022 | $115.29 | $115.29 | $111.98 | $112.96 | 372 419 |
| Apr 13, 2022 | $109.69 | $115.52 | $107.94 | $115.52 | 352 336 |
| Apr 12, 2022 | $107.41 | $110.65 | $106.44 | $108.84 | 640 640 |
| Apr 11, 2022 | $110.75 | $110.87 | $105.06 | $106.34 | 316 303 |
| Apr 08, 2022 | $112.23 | $115.41 | $110.76 | $111.21 | 299 827 |
| Apr 07, 2022 | $117.40 | $119.94 | $111.26 | $114.28 | 512 400 |
| Apr 06, 2022 | $114.03 | $119.07 | $113.04 | $117.61 | 398 300 |
| Apr 05, 2022 | $117.36 | $120.34 | $114.87 | $115.73 | 363 300 |
| Apr 04, 2022 | $116.22 | $120.69 | $115.28 | $117.40 | 255 400 |
| Apr 01, 2022 | $117.76 | $119.68 | $114.04 | $115.92 | 476 689 |
| Mar 31, 2022 | $115.83 | $118.93 | $115.26 | $117.28 | 439 926 |
| Mar 30, 2022 | $119.15 | $123.03 | $114.81 | $116.14 | 296 733 |
| Mar 29, 2022 | $112.16 | $120.48 | $112.16 | $119.40 | 529 400 |
| Mar 28, 2022 | $116.99 | $116.99 | $107.00 | $111.35 | 479 200 |
