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 |
| May 04, 2021 | $144.47 | $144.47 | $134.64 | $138.39 | 579 827 |
| May 03, 2021 | $144.93 | $148.62 | $142.15 | $145.29 | 174 621 |
| Apr 30, 2021 | $140.98 | $147.85 | $140.98 | $144.97 | 355 317 |
| Apr 29, 2021 | $138.82 | $141.96 | $135.38 | $141.96 | 224 644 |
| Apr 28, 2021 | $136.01 | $138.53 | $134.65 | $138.27 | 102 948 |
| Apr 27, 2021 | $136.11 | $136.84 | $134.01 | $136.31 | 175 083 |
| Apr 26, 2021 | $131.78 | $136.84 | $131.45 | $135.65 | 186 953 |
| Apr 23, 2021 | $133.16 | $135.56 | $130.01 | $132.07 | 200 985 |
| Apr 22, 2021 | $124.61 | $134.00 | $123.99 | $131.85 | 394 409 |
| Apr 21, 2021 | $124.74 | $125.61 | $122.65 | $124.94 | 180 744 |
| Apr 20, 2021 | $121.46 | $125.57 | $120.59 | $125.03 | 137 005 |
| Apr 19, 2021 | $121.46 | $122.17 | $119.11 | $121.62 | 224 246 |
| Apr 16, 2021 | $124.94 | $126.43 | $121.03 | $121.95 | 307 219 |
| Apr 15, 2021 | $125.38 | $127.26 | $123.82 | $124.18 | 184 305 |
| Apr 14, 2021 | $125.00 | $128.00 | $123.90 | $124.24 | 141 919 |
| Apr 13, 2021 | $123.83 | $125.36 | $121.35 | $124.81 | 250 616 |
| Apr 12, 2021 | $125.82 | $126.13 | $122.40 | $123.37 | 460 597 |
| Apr 09, 2021 | $129.22 | $129.53 | $124.18 | $125.61 | 240 716 |
| Apr 08, 2021 | $131.39 | $133.71 | $128.65 | $129.51 | 189 974 |
| Apr 07, 2021 | $131.72 | $131.96 | $129.33 | $130.63 | 137 566 |
| Apr 06, 2021 | $130.99 | $132.95 | $129.82 | $131.68 | 135 736 |
| Apr 05, 2021 | $132.30 | $133.99 | $129.75 | $131.70 | 141 971 |
| Apr 01, 2021 | $129.12 | $132.46 | $127.42 | $130.40 | 169 520 |
| Mar 31, 2021 | $128.50 | $131.80 | $128.42 | $128.88 | 254 699 |
| Mar 30, 2021 | $125.61 | $129.18 | $123.68 | $128.65 | 227 778 |
