NASDAQ:ASND
Ascendis Pharma A/S Stock Price (Quote)
$133.46
+0.330 (+0.248%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $132.59 | $156.84 | Friday, 10th May 2024 ASND stock ended at $133.46. This is 0.248% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.44% from a day low at $132.59 to a day high of $135.83. |
| 90 days | $132.59 | $161.00 | |
| 52 weeks | $83.75 | $161.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $19.91 | $21.39 | $19.60 | $19.91 | 34 196 |
| Dec 30, 2016 | $20.24 | $20.68 | $19.40 | $20.24 | 51 803 |
| Dec 29, 2016 | $19.70 | $20.39 | $19.21 | $19.70 | 48 013 |
| Dec 28, 2016 | $19.80 | $19.92 | $19.58 | $19.80 | 9 983 |
| Dec 27, 2016 | $19.77 | $20.32 | $19.37 | $19.77 | 28 911 |
| Dec 23, 2016 | $19.87 | $20.31 | $19.26 | $19.87 | 16 115 |
| Dec 22, 2016 | $20.01 | $20.59 | $19.70 | $20.01 | 22 659 |
| Dec 21, 2016 | $20.11 | $20.59 | $19.70 | $20.11 | 40 114 |
| Dec 20, 2016 | $19.72 | $20.70 | $19.72 | $19.72 | 37 446 |
| Dec 19, 2016 | $20.20 | $21.50 | $20.08 | $20.20 | 62 540 |
| Dec 16, 2016 | $21.08 | $21.35 | $20.45 | $21.08 | 72 588 |
| Dec 15, 2016 | $20.90 | $21.02 | $20.32 | $20.90 | 31 095 |
| Dec 14, 2016 | $20.67 | $21.00 | $20.10 | $20.67 | 154 419 |
| Dec 13, 2016 | $20.44 | $21.42 | $20.07 | $20.44 | 31 861 |
| Dec 12, 2016 | $20.30 | $20.85 | $20.06 | $20.30 | 36 547 |
| Dec 09, 2016 | $20.60 | $20.88 | $20.40 | $20.60 | 18 615 |
| Dec 08, 2016 | $20.62 | $20.82 | $20.21 | $20.62 | 20 768 |
| Dec 07, 2016 | $20.51 | $21.72 | $20.20 | $20.51 | 51 374 |
| Dec 06, 2016 | $20.42 | $20.98 | $20.14 | $20.42 | 41 713 |
| Dec 05, 2016 | $20.46 | $20.69 | $19.85 | $20.46 | 26 708 |
| Dec 02, 2016 | $20.25 | $20.55 | $20.00 | $20.25 | 58 611 |
| Dec 01, 2016 | $20.46 | $21.00 | $19.74 | $20.46 | 166 138 |
| Nov 30, 2016 | $20.53 | $20.83 | $20.36 | $20.53 | 36 262 |
| Nov 29, 2016 | $20.50 | $20.86 | $20.33 | $20.50 | 29 825 |
| Nov 28, 2016 | $20.51 | $20.96 | $20.19 | $20.51 | 58 181 |
