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 |
| Oct 29, 2021 | $150.01 | $153.83 | $147.50 | $151.61 | 124 855 |
| Oct 28, 2021 | $144.31 | $150.98 | $144.31 | $150.01 | 180 419 |
| Oct 27, 2021 | $138.17 | $148.16 | $137.00 | $146.93 | 1 247 671 |
| Oct 26, 2021 | $140.84 | $144.37 | $138.45 | $139.74 | 243 280 |
| Oct 25, 2021 | $144.38 | $145.08 | $140.23 | $140.74 | 378 968 |
| Oct 22, 2021 | $145.78 | $147.13 | $142.25 | $144.61 | 132 894 |
| Oct 21, 2021 | $144.04 | $151.91 | $142.17 | $145.62 | 638 517 |
| Oct 20, 2021 | $151.87 | $153.04 | $143.76 | $145.00 | 216 513 |
| Oct 19, 2021 | $155.32 | $158.05 | $152.16 | $153.49 | 262 599 |
| Oct 18, 2021 | $160.32 | $160.91 | $154.56 | $155.32 | 110 865 |
| Oct 15, 2021 | $161.36 | $162.14 | $155.13 | $159.99 | 329 955 |
| Oct 14, 2021 | $164.79 | $168.20 | $159.73 | $160.00 | 203 407 |
| Oct 13, 2021 | $168.23 | $171.64 | $163.16 | $164.00 | 177 242 |
| Oct 12, 2021 | $170.33 | $172.65 | $166.61 | $168.74 | 74 240 |
| Oct 11, 2021 | $169.27 | $171.48 | $165.76 | $169.66 | 107 492 |
| Oct 08, 2021 | $167.90 | $171.20 | $167.23 | $169.27 | 105 348 |
| Oct 07, 2021 | $162.66 | $167.83 | $160.40 | $167.25 | 101 425 |
| Oct 06, 2021 | $159.45 | $163.88 | $157.65 | $162.20 | 96 506 |
| Oct 05, 2021 | $162.49 | $163.86 | $159.58 | $159.61 | 82 509 |
| Oct 04, 2021 | $161.42 | $162.60 | $159.55 | $162.14 | 106 164 |
| Oct 01, 2021 | $159.50 | $163.54 | $157.02 | $162.25 | 220 252 |
| Sep 30, 2021 | $159.22 | $160.51 | $157.53 | $159.39 | 270 099 |
| Sep 29, 2021 | $161.43 | $162.29 | $155.48 | $157.00 | 95 627 |
| Sep 28, 2021 | $162.73 | $164.39 | $156.81 | $159.71 | 82 708 |
| Sep 27, 2021 | $164.40 | $167.50 | $163.02 | $163.41 | 116 019 |
