NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$142.17
+0.670 (+0.473%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.80 | $156.84 | Wednesday, 17th Apr 2024 ASND stock ended at $142.17. This is 0.473% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.45% from a day low at $140.80 to a day high of $144.25. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-27 | $134.28 | $136.21 | $133.00 | $136.19 | 284 591 |
| 2021-05-26 | $133.54 | $136.37 | $131.38 | $133.77 | 213 316 |
| 2021-05-25 | $134.85 | $134.85 | $131.56 | $132.59 | 209 509 |
| 2021-05-24 | $139.00 | $139.00 | $134.33 | $135.09 | 146 682 |
| 2021-05-21 | $138.59 | $138.83 | $135.14 | $137.23 | 133 179 |
| 2021-05-20 | $135.22 | $142.00 | $133.90 | $137.47 | 171 869 |
| 2021-05-19 | $137.43 | $141.70 | $132.54 | $134.62 | 229 791 |
| 2021-05-18 | $135.00 | $141.30 | $133.67 | $138.12 | 258 900 |
| 2021-05-17 | $131.92 | $135.99 | $130.02 | $135.63 | 100 954 |
| 2021-05-14 | $128.07 | $132.95 | $127.97 | $132.18 | 177 159 |
| 2021-05-13 | $136.64 | $137.67 | $126.86 | $127.24 | 194 566 |
| 2021-05-12 | $133.59 | $137.29 | $130.81 | $136.96 | 161 481 |
| 2021-05-11 | $127.44 | $134.67 | $126.58 | $133.64 | 218 548 |
| 2021-05-10 | $132.32 | $132.32 | $128.66 | $130.07 | 121 005 |
| 2021-05-07 | $134.68 | $136.77 | $131.28 | $132.90 | 86 437 |
| 2021-05-06 | $138.01 | $139.49 | $132.09 | $132.90 | 189 481 |
| 2021-05-05 | $139.99 | $139.99 | $134.49 | $138.18 | 373 588 |
| 2021-05-04 | $144.47 | $144.47 | $134.64 | $138.39 | 579 827 |
| 2021-05-03 | $144.93 | $148.62 | $142.15 | $145.29 | 174 621 |
| 2021-04-30 | $140.98 | $147.85 | $140.98 | $144.97 | 355 317 |
| 2021-04-29 | $138.82 | $141.96 | $135.38 | $141.96 | 224 644 |
| 2021-04-28 | $136.01 | $138.53 | $134.65 | $138.27 | 102 948 |
| 2021-04-27 | $136.11 | $136.84 | $134.01 | $136.31 | 175 083 |
| 2021-04-26 | $131.78 | $136.84 | $131.45 | $135.65 | 186 953 |
| 2021-04-23 | $133.16 | $135.56 | $130.01 | $132.07 | 200 985 |
