NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$137.20
-3.90 (-2.76%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $133.39 | $156.84 | Friday, 3rd May 2024 ASND stock ended at $137.20. This is 2.76% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.33% from a day low at $135.16 to a day high of $142.36. |
| 90 days | $133.39 | $161.00 | |
| 52 weeks | $83.75 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 23, 2020 | $144.50 | $147.39 | $141.39 | $146.00 | 512 035 |
| Sep 22, 2020 | $141.40 | $144.53 | $139.49 | $144.27 | 108 993 |
| Sep 21, 2020 | $145.00 | $145.88 | $139.10 | $140.70 | 132 249 |
| Sep 18, 2020 | $146.91 | $147.88 | $144.82 | $147.00 | 101 309 |
| Sep 17, 2020 | $143.77 | $147.07 | $143.77 | $145.71 | 155 616 |
| Sep 16, 2020 | $143.47 | $145.33 | $141.59 | $145.03 | 153 909 |
| Sep 15, 2020 | $146.23 | $147.61 | $140.39 | $142.50 | 222 724 |
| Sep 14, 2020 | $146.37 | $148.06 | $144.10 | $146.99 | 158 179 |
| Sep 11, 2020 | $141.37 | $144.99 | $140.71 | $144.70 | 114 604 |
| Sep 10, 2020 | $144.88 | $145.65 | $141.52 | $142.75 | 112 407 |
| Sep 09, 2020 | $143.46 | $147.19 | $141.64 | $144.22 | 125 521 |
| Sep 08, 2020 | $138.83 | $144.60 | $137.51 | $143.13 | 145 823 |
| Sep 04, 2020 | $139.63 | $143.28 | $133.03 | $140.34 | 214 550 |
| Sep 03, 2020 | $141.25 | $141.78 | $136.96 | $139.77 | 174 141 |
| Sep 02, 2020 | $144.43 | $145.96 | $141.02 | $141.81 | 88 895 |
| Sep 01, 2020 | $145.57 | $147.33 | $142.39 | $144.06 | 198 057 |
| Aug 31, 2020 | $139.19 | $150.21 | $139.19 | $148.18 | 240 289 |
| Aug 28, 2020 | $138.17 | $139.17 | $135.48 | $139.15 | 151 281 |
