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 |
| Oct 28, 2020 | $162.82 | $164.22 | $159.23 | $161.06 | 206 891 |
| Oct 27, 2020 | $158.78 | $168.56 | $156.38 | $164.23 | 265 017 |
| Oct 26, 2020 | $159.49 | $160.70 | $156.48 | $158.61 | 96 870 |
| Oct 23, 2020 | $159.67 | $160.62 | $156.65 | $159.75 | 116 712 |
| Oct 22, 2020 | $156.23 | $160.31 | $156.23 | $159.41 | 73 125 |
| Oct 21, 2020 | $156.16 | $156.98 | $154.16 | $156.03 | 54 414 |
| Oct 20, 2020 | $157.22 | $157.70 | $154.90 | $156.00 | 52 492 |
| Oct 19, 2020 | $158.48 | $158.98 | $155.91 | $156.57 | 83 734 |
| Oct 16, 2020 | $158.00 | $160.46 | $157.44 | $158.47 | 153 423 |
| Oct 15, 2020 | $156.25 | $159.40 | $154.85 | $157.50 | 63 844 |
| Oct 14, 2020 | $160.01 | $161.33 | $156.44 | $157.75 | 113 432 |
| Oct 13, 2020 | $159.92 | $163.34 | $159.13 | $160.00 | 115 295 |
| Oct 12, 2020 | $161.39 | $161.39 | $158.00 | $159.89 | 142 908 |
| Oct 09, 2020 | $160.83 | $162.08 | $159.89 | $160.73 | 144 480 |
| Oct 08, 2020 | $164.04 | $164.37 | $160.62 | $160.97 | 79 611 |
| Oct 07, 2020 | $163.57 | $164.80 | $160.14 | $163.75 | 126 219 |
| Oct 06, 2020 | $162.10 | $164.98 | $161.09 | $162.04 | 122 524 |
| Oct 05, 2020 | $159.00 | $166.99 | $158.81 | $161.77 | 267 139 |
| Oct 02, 2020 | $154.25 | $159.57 | $153.44 | $158.63 | 164 244 |
| Oct 01, 2020 | $156.54 | $158.07 | $153.37 | $156.00 | 148 970 |
| Sep 30, 2020 | $152.63 | $155.80 | $150.03 | $154.32 | 468 363 |
| Sep 29, 2020 | $152.13 | $154.05 | $148.25 | $152.26 | 277 442 |
| Sep 28, 2020 | $154.20 | $154.72 | $149.02 | $151.94 | 207 692 |
| Sep 25, 2020 | $147.62 | $154.23 | $146.84 | $154.03 | 258 726 |
| Sep 24, 2020 | $145.44 | $149.22 | $141.38 | $149.22 | 193 899 |
