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 |
| Aug 27, 2020 | $139.48 | $139.88 | $135.79 | $137.82 | 124 764 |
| Aug 26, 2020 | $140.27 | $140.67 | $137.57 | $139.47 | 150 067 |
| Aug 25, 2020 | $138.15 | $141.48 | $137.25 | $140.02 | 90 181 |
| Aug 24, 2020 | $141.87 | $141.96 | $136.32 | $138.36 | 153 341 |
| Aug 21, 2020 | $142.79 | $143.64 | $139.60 | $140.65 | 215 490 |
| Aug 20, 2020 | $146.72 | $148.00 | $141.67 | $142.96 | 120 654 |
| Aug 19, 2020 | $149.50 | $150.00 | $146.50 | $146.79 | 172 505 |
| Aug 18, 2020 | $148.28 | $149.55 | $145.08 | $148.66 | 112 570 |
| Aug 17, 2020 | $141.93 | $149.53 | $141.90 | $148.28 | 142 605 |
| Aug 14, 2020 | $143.19 | $143.19 | $141.04 | $142.43 | 86 995 |
| Aug 13, 2020 | $140.67 | $143.43 | $139.56 | $142.57 | 53 154 |
| Aug 12, 2020 | $141.00 | $142.49 | $139.35 | $141.00 | 82 715 |
| Aug 11, 2020 | $144.23 | $144.95 | $140.13 | $140.49 | 85 594 |
| Aug 10, 2020 | $145.79 | $145.79 | $140.27 | $143.26 | 246 703 |
| Aug 07, 2020 | $146.31 | $147.32 | $144.52 | $145.97 | 89 244 |
| Aug 06, 2020 | $149.09 | $149.61 | $146.27 | $146.44 | 196 169 |
| Aug 05, 2020 | $148.81 | $149.17 | $146.55 | $148.76 | 329 099 |
| Aug 04, 2020 | $144.54 | $147.75 | $142.48 | $147.75 | 160 473 |
| Aug 03, 2020 | $137.63 | $144.67 | $137.63 | $144.09 | 193 309 |
| Jul 31, 2020 | $140.99 | $140.99 | $135.05 | $137.61 | 226 380 |
| Jul 30, 2020 | $135.96 | $141.41 | $135.96 | $139.94 | 111 373 |
| Jul 29, 2020 | $139.77 | $140.46 | $136.13 | $137.29 | 294 945 |
| Jul 28, 2020 | $138.45 | $141.17 | $136.10 | $139.44 | 204 858 |
| Jul 27, 2020 | $139.21 | $140.69 | $135.72 | $139.67 | 98 724 |
| Jul 24, 2020 | $139.69 | $139.69 | $136.20 | $138.02 | 233 098 |
