NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$136.93
-6.25 (-4.37%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $136.19 | $156.84 | Thursday, 25th Apr 2024 ASND stock ended at $136.93. This is 4.37% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.23% from a day low at $136.19 to a day high of $140.59. |
| 90 days | $128.67 | $161.00 | |
| 52 weeks | $66.03 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $101.69 | $102.55 | $97.20 | $98.09 | 305 685 |
| Sep 18, 2023 | $102.66 | $103.37 | $100.23 | $102.04 | 225 880 |
| Sep 15, 2023 | $103.39 | $104.24 | $101.45 | $102.66 | 177 573 |
| Sep 14, 2023 | $100.78 | $103.87 | $100.20 | $103.39 | 544 951 |
| Sep 13, 2023 | $102.95 | $104.05 | $99.52 | $100.23 | 299 965 |
| Sep 12, 2023 | $99.83 | $103.01 | $98.65 | $102.56 | 387 162 |
| Sep 11, 2023 | $97.39 | $101.37 | $96.56 | $100.06 | 441 651 |
| Sep 08, 2023 | $103.40 | $104.19 | $97.05 | $97.58 | 506 651 |
| Sep 07, 2023 | $102.56 | $104.06 | $100.96 | $103.10 | 413 693 |
| Sep 06, 2023 | $103.42 | $106.45 | $100.02 | $103.97 | 837 325 |
| Sep 05, 2023 | $97.37 | $99.81 | $95.56 | $99.74 | 431 379 |
| Sep 01, 2023 | $99.09 | $99.30 | $97.47 | $98.27 | 107 818 |
| Aug 31, 2023 | $96.33 | $98.88 | $95.69 | $98.02 | 143 420 |
| Aug 30, 2023 | $99.71 | $100.57 | $96.42 | $96.56 | 233 523 |
| Aug 29, 2023 | $98.47 | $101.56 | $98.09 | $99.92 | 231 730 |
| Aug 28, 2023 | $98.92 | $98.99 | $97.53 | $98.47 | 193 538 |
| Aug 25, 2023 | $95.28 | $99.98 | $95.08 | $98.91 | 295 156 |
| Aug 24, 2023 | $94.41 | $96.13 | $92.89 | $95.87 | 269 393 |
| Aug 23, 2023 | $92.51 | $95.98 | $92.51 | $93.99 | 210 232 |
| Aug 22, 2023 | $93.91 | $95.07 | $91.49 | $92.51 | 165 936 |
| Aug 21, 2023 | $90.66 | $93.63 | $90.48 | $93.50 | 253 318 |
| Aug 18, 2023 | $87.14 | $91.55 | $86.94 | $90.47 | 169 991 |
| Aug 17, 2023 | $89.98 | $90.95 | $86.83 | $87.92 | 231 077 |
| Aug 16, 2023 | $92.50 | $92.57 | $89.80 | $89.90 | 182 335 |
| Aug 15, 2023 | $92.50 | $95.00 | $91.21 | $92.50 | 418 775 |
