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 |
| Jan 14, 2022 | $119.05 | $128.49 | $116.79 | $122.96 | 246 300 |
| Jan 13, 2022 | $123.00 | $128.04 | $118.34 | $119.05 | 488 200 |
| Jan 12, 2022 | $118.90 | $122.63 | $117.19 | $121.85 | 245 100 |
| Jan 11, 2022 | $116.07 | $122.77 | $116.07 | $118.88 | 205 100 |
| Jan 10, 2022 | $114.86 | $116.78 | $111.96 | $116.18 | 281 600 |
| Jan 07, 2022 | $121.18 | $122.17 | $116.33 | $116.86 | 123 900 |
| Jan 06, 2022 | $121.45 | $123.80 | $117.10 | $121.70 | 178 600 |
| Jan 05, 2022 | $131.25 | $133.29 | $121.58 | $123.37 | 328 000 |
| Jan 04, 2022 | $135.67 | $135.94 | $127.93 | $132.96 | 243 567 |
| Jan 03, 2022 | $134.62 | $137.40 | $131.49 | $135.75 | 144 585 |
| Dec 31, 2021 | $136.41 | $138.00 | $132.00 | $134.53 | 165 256 |
| Dec 30, 2021 | $132.95 | $139.93 | $132.76 | $136.41 | 132 297 |
| Dec 29, 2021 | $134.16 | $136.73 | $131.05 | $133.75 | 115 539 |
| Dec 28, 2021 | $138.46 | $140.12 | $133.41 | $134.68 | 119 820 |
| Dec 27, 2021 | $136.93 | $139.60 | $135.80 | $138.46 | 102 020 |
| Dec 23, 2021 | $139.50 | $140.14 | $134.82 | $139.32 | 97 537 |
| Dec 22, 2021 | $138.24 | $143.09 | $137.41 | $139.03 | 194 720 |
| Dec 21, 2021 | $135.12 | $140.63 | $134.82 | $138.64 | 219 022 |
| Dec 20, 2021 | $130.63 | $137.17 | $128.93 | $134.39 | 206 619 |
| Dec 17, 2021 | $125.83 | $133.24 | $125.00 | $132.39 | 355 265 |
| Dec 16, 2021 | $134.13 | $138.81 | $127.10 | $127.10 | 529 215 |
| Dec 15, 2021 | $136.64 | $138.05 | $131.15 | $134.15 | 492 386 |
| Dec 14, 2021 | $139.33 | $142.38 | $136.20 | $136.64 | 263 108 |
| Dec 13, 2021 | $139.99 | $144.25 | $137.91 | $140.11 | 278 887 |
| Dec 10, 2021 | $140.71 | $142.82 | $138.30 | $140.00 | 303 815 |
