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 |
| Jul 23, 2020 | $142.49 | $145.25 | $140.42 | $140.42 | 145 017 |
| Jul 22, 2020 | $144.15 | $146.55 | $141.40 | $142.54 | 155 700 |
| Jul 21, 2020 | $146.30 | $147.50 | $143.32 | $143.44 | 237 900 |
| Jul 20, 2020 | $143.20 | $148.29 | $142.46 | $145.78 | 149 300 |
| Jul 17, 2020 | $138.20 | $143.52 | $138.20 | $143.52 | 163 900 |
| Jul 16, 2020 | $138.78 | $140.85 | $137.75 | $140.42 | 133 200 |
| Jul 15, 2020 | $139.57 | $140.19 | $136.72 | $139.88 | 201 400 |
| Jul 14, 2020 | $133.61 | $138.33 | $131.02 | $137.84 | 384 400 |
| Jul 13, 2020 | $137.48 | $142.46 | $134.12 | $134.29 | 184 000 |
| Jul 10, 2020 | $141.03 | $143.12 | $135.51 | $136.97 | 275 100 |
| Jul 09, 2020 | $146.88 | $147.00 | $139.10 | $140.00 | 354 400 |
| Jul 08, 2020 | $146.50 | $151.69 | $143.70 | $145.27 | 1 370 700 |
| Jul 07, 2020 | $150.15 | $153.24 | $147.12 | $147.60 | 243 300 |
| Jul 06, 2020 | $152.35 | $156.99 | $149.54 | $151.88 | 403 600 |
| Jul 02, 2020 | $153.51 | $154.98 | $148.70 | $151.00 | 117 113 |
| Jul 01, 2020 | $148.81 | $153.10 | $147.89 | $152.85 | 156 124 |
| Jun 30, 2020 | $145.00 | $150.71 | $143.01 | $147.90 | 176 792 |
| Jun 29, 2020 | $148.93 | $148.93 | $143.65 | $145.21 | 78 071 |
| Jun 26, 2020 | $152.24 | $153.70 | $147.80 | $148.12 | 186 799 |
| Jun 25, 2020 | $151.26 | $152.39 | $148.59 | $151.72 | 292 794 |
| Jun 24, 2020 | $156.07 | $158.42 | $149.16 | $152.75 | 185 876 |
| Jun 23, 2020 | $149.13 | $158.93 | $148.49 | $156.01 | 403 882 |
| Jun 22, 2020 | $146.00 | $150.74 | $144.58 | $149.12 | 337 725 |
| Jun 19, 2020 | $146.38 | $147.30 | $144.12 | $146.07 | 212 284 |
| Jun 18, 2020 | $142.80 | $147.63 | $141.93 | $145.52 | 151 474 |
