NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$140.89
-1.28 (-0.90%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $140.23 | $156.84 | Thursday, 18th Apr 2024 ASND stock ended at $140.89. This is 0.90% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.10% from a day low at $140.23 to a day high of $143.18. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-18 | $144.00 | $147.48 | $142.08 | $142.84 | 153 765 |
| 2021-03-17 | $145.85 | $148.00 | $143.00 | $144.00 | 125 977 |
| 2021-03-16 | $147.79 | $148.47 | $142.32 | $147.00 | 209 906 |
| 2021-03-15 | $148.26 | $150.16 | $145.05 | $147.00 | 315 181 |
| 2021-03-12 | $149.00 | $150.93 | $145.31 | $149.25 | 107 365 |
| 2021-03-11 | $146.42 | $151.93 | $144.21 | $150.00 | 138 417 |
| 2021-03-10 | $145.58 | $146.26 | $142.85 | $143.99 | 101 157 |
| 2021-03-09 | $142.28 | $148.79 | $142.28 | $145.07 | 102 404 |
| 2021-03-08 | $145.00 | $148.00 | $140.31 | $141.26 | 235 421 |
| 2021-03-05 | $144.66 | $146.91 | $136.58 | $146.91 | 237 328 |
| 2021-03-04 | $152.63 | $154.45 | $140.45 | $143.45 | 576 589 |
| 2021-03-03 | $154.42 | $154.94 | $151.44 | $152.90 | 220 621 |
| 2021-03-02 | $156.53 | $156.72 | $151.98 | $155.13 | 141 940 |
| 2021-03-01 | $155.83 | $157.96 | $152.99 | $156.30 | 118 599 |
| 2021-02-26 | $158.48 | $159.22 | $150.76 | $154.97 | 269 190 |
| 2021-02-25 | $153.09 | $159.74 | $152.11 | $158.66 | 310 673 |
| 2021-02-24 | $152.88 | $156.03 | $150.89 | $153.84 | 130 198 |
| 2021-02-23 | $153.43 | $154.99 | $150.81 | $152.89 | 122 199 |
| 2021-02-22 | $154.85 | $158.61 | $152.31 | $153.38 | 229 336 |
| 2021-02-19 | $159.96 | $162.65 | $157.45 | $158.56 | 94 008 |
| 2021-02-18 | $166.96 | $166.96 | $158.49 | $158.49 | 258 457 |
| 2021-02-17 | $160.52 | $169.00 | $158.41 | $168.19 | 186 727 |
| 2021-02-16 | $161.97 | $163.98 | $159.14 | $160.65 | 261 507 |
| 2021-02-12 | $149.18 | $160.67 | $147.86 | $160.67 | 351 551 |
| 2021-02-11 | $155.00 | $155.00 | $147.98 | $149.17 | 221 480 |
