NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$140.15
+4.25 (+3.13%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.39 | $156.84 | Monday, 29th Apr 2024 ASND stock ended at $140.15. This is 3.13% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.36% from a day low at $136.48 to a day high of $142.43. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $76.02 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2021 | $135.00 | $139.91 | $131.91 | $136.64 | 197 538 |
| Dec 03, 2021 | $145.06 | $145.69 | $133.05 | $135.61 | 402 074 |
| Dec 02, 2021 | $141.48 | $146.54 | $140.64 | $145.89 | 165 042 |
| Dec 01, 2021 | $138.34 | $144.98 | $135.52 | $141.62 | 312 901 |
| Nov 30, 2021 | $141.20 | $144.96 | $136.16 | $137.02 | 372 517 |
| Nov 29, 2021 | $145.39 | $145.82 | $140.86 | $141.19 | 189 701 |
| Nov 26, 2021 | $145.96 | $147.97 | $141.49 | $143.82 | 81 307 |
| Nov 24, 2021 | $148.21 | $148.74 | $144.14 | $147.39 | 113 169 |
| Nov 23, 2021 | $141.82 | $148.80 | $141.13 | $148.06 | 324 295 |
| Nov 22, 2021 | $148.35 | $148.41 | $142.52 | $142.77 | 274 498 |
| Nov 19, 2021 | $148.64 | $155.98 | $147.52 | $148.81 | 173 804 |
| Nov 18, 2021 | $156.33 | $158.05 | $148.61 | $148.64 | 215 920 |
| Nov 17, 2021 | $156.45 | $157.41 | $152.73 | $154.96 | 208 101 |
| Nov 16, 2021 | $152.54 | $159.08 | $152.54 | $157.00 | 224 386 |
| Nov 15, 2021 | $156.00 | $158.06 | $150.53 | $153.14 | 168 269 |
| Nov 12, 2021 | $155.00 | $157.41 | $153.17 | $155.72 | 209 052 |
| Nov 11, 2021 | $150.88 | $161.82 | $150.24 | $155.00 | 110 552 |
| Nov 10, 2021 | $157.62 | $160.18 | $149.21 | $153.06 | 148 492 |
| Nov 09, 2021 | $160.68 | $161.39 | $157.11 | $158.75 | 106 156 |
| Nov 08, 2021 | $161.88 | $164.01 | $159.84 | $160.68 | 169 574 |
| Nov 05, 2021 | $160.20 | $162.21 | $158.24 | $160.68 | 125 652 |
| Nov 04, 2021 | $162.44 | $164.66 | $158.11 | $160.08 | 225 996 |
| Nov 03, 2021 | $165.54 | $166.88 | $160.34 | $162.61 | 173 821 |
| Nov 02, 2021 | $158.51 | $167.11 | $157.31 | $164.31 | 220 914 |
| Nov 01, 2021 | $151.73 | $161.80 | $151.73 | $159.93 | 185 005 |
