NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$143.18
-1.65 (-1.14%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $137.78 | $156.84 | Wednesday, 24th Apr 2024 ASND stock ended at $143.18. This is 1.14% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.56% from a day low at $141.06 to a day high of $144.68. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Feb 17, 2021 | $160.52 | $169.00 | $158.41 | $168.19 | 186 727 |
| Feb 16, 2021 | $161.97 | $163.98 | $159.14 | $160.65 | 261 507 |
| Feb 12, 2021 | $149.18 | $160.67 | $147.86 | $160.67 | 351 551 |
| Feb 11, 2021 | $155.00 | $155.00 | $147.98 | $149.17 | 221 480 |
| Feb 10, 2021 | $154.60 | $156.72 | $151.36 | $154.13 | 180 805 |
| Feb 09, 2021 | $154.63 | $155.87 | $153.29 | $154.08 | 157 005 |
| Feb 08, 2021 | $153.00 | $156.77 | $152.21 | $153.93 | 183 665 |
| Feb 05, 2021 | $152.61 | $154.55 | $151.01 | $152.72 | 266 570 |
| Feb 04, 2021 | $150.31 | $151.46 | $147.84 | $150.88 | 200 436 |
| Feb 03, 2021 | $151.16 | $153.04 | $149.86 | $149.98 | 93 660 |
| Feb 02, 2021 | $150.00 | $151.87 | $145.80 | $151.16 | 176 690 |
| Feb 01, 2021 | $151.16 | $152.00 | $147.34 | $149.38 | 235 671 |
| Jan 29, 2021 | $156.28 | $158.36 | $150.09 | $150.15 | 169 573 |
| Jan 28, 2021 | $151.89 | $160.21 | $151.74 | $155.39 | 168 146 |
| Jan 27, 2021 | $155.56 | $155.56 | $148.35 | $152.00 | 288 528 |
| Jan 26, 2021 | $160.36 | $161.00 | $153.72 | $155.72 | 321 549 |
| Jan 25, 2021 | $161.00 | $162.21 | $157.05 | $158.89 | 207 729 |
| Jan 22, 2021 | $154.24 | $161.52 | $153.23 | $160.66 | 198 080 |
| Jan 21, 2021 | $157.43 | $157.43 | $153.38 | $154.86 | 111 562 |
| Jan 20, 2021 | $159.51 | $160.75 | $153.94 | $156.45 | 137 195 |
| Jan 19, 2021 | $161.77 | $163.54 | $157.41 | $158.28 | 216 393 |
| Jan 15, 2021 | $160.82 | $162.63 | $152.47 | $157.93 | 359 065 |
| Jan 14, 2021 | $165.50 | $166.62 | $161.66 | $162.01 | 151 295 |
| Jan 13, 2021 | $174.86 | $175.10 | $165.37 | $165.50 | 108 530 |
| Jan 12, 2021 | $172.90 | $177.61 | $172.21 | $173.21 | 143 191 |
