NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$136.93
-6.25 (-4.37%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $136.19 | $156.84 | Thursday, 25th Apr 2024 ASND stock ended at $136.93. This is 4.37% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.23% from a day low at $136.19 to a day high of $140.59. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $158.45 | $160.17 | $156.89 | $157.72 | 80 433 |
| Sep 21, 2021 | $158.24 | $160.95 | $156.06 | $158.45 | 72 311 |
| Sep 20, 2021 | $158.23 | $162.26 | $155.67 | $157.61 | 85 336 |
| Sep 17, 2021 | $158.97 | $163.21 | $158.20 | $161.51 | 295 266 |
| Sep 16, 2021 | $157.32 | $159.42 | $154.43 | $159.22 | 118 129 |
| Sep 15, 2021 | $153.56 | $157.33 | $152.00 | $157.32 | 142 375 |
| Sep 14, 2021 | $156.00 | $159.51 | $152.99 | $153.54 | 268 671 |
| Sep 13, 2021 | $156.29 | $160.22 | $152.25 | $157.40 | 99 482 |
| Sep 10, 2021 | $158.46 | $159.94 | $153.67 | $154.44 | 266 533 |
| Sep 09, 2021 | $159.09 | $162.46 | $157.20 | $158.46 | 132 311 |
| Sep 08, 2021 | $161.10 | $165.66 | $158.60 | $161.00 | 120 160 |
| Sep 07, 2021 | $164.27 | $167.51 | $161.06 | $164.11 | 252 629 |
| Sep 03, 2021 | $178.71 | $178.71 | $165.61 | $167.00 | 427 465 |
| Sep 02, 2021 | $169.59 | $177.84 | $167.50 | $176.92 | 620 238 |
| Sep 01, 2021 | $155.66 | $166.45 | $154.00 | $165.72 | 506 227 |
| Aug 31, 2021 | $154.28 | $158.30 | $154.28 | $156.73 | 227 090 |
| Aug 30, 2021 | $159.65 | $159.65 | $150.56 | $154.28 | 267 325 |
| Aug 27, 2021 | $151.00 | $157.49 | $150.45 | $154.76 | 419 295 |
| Aug 26, 2021 | $150.57 | $158.78 | $146.09 | $149.70 | 2 228 445 |
| Aug 25, 2021 | $121.90 | $124.40 | $119.62 | $123.67 | 205 912 |
| Aug 24, 2021 | $122.79 | $122.79 | $119.57 | $121.75 | 250 544 |
| Aug 23, 2021 | $120.71 | $122.71 | $120.50 | $122.00 | 228 331 |
| Aug 20, 2021 | $119.21 | $122.54 | $119.21 | $120.45 | 159 027 |
| Aug 19, 2021 | $118.39 | $120.16 | $117.04 | $119.08 | 147 643 |
| Aug 18, 2021 | $121.63 | $121.92 | $119.01 | $119.56 | 145 656 |
