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 |
| Nov 25, 2016 | $20.64 | $20.78 | $19.98 | $20.64 | 23 837 |
| Nov 23, 2016 | $20.53 | $20.77 | $20.02 | $20.53 | 33 098 |
| Nov 22, 2016 | $20.48 | $20.65 | $20.06 | $20.48 | 25 194 |
| Nov 21, 2016 | $20.40 | $20.63 | $19.70 | $20.40 | 56 572 |
| Nov 18, 2016 | $20.00 | $20.68 | $19.76 | $20.65 | 45 725 |
| Nov 17, 2016 | $20.12 | $20.62 | $19.53 | $20.12 | 80 356 |
| Nov 16, 2016 | $20.06 | $20.70 | $18.74 | $19.96 | 37 515 |
| Nov 15, 2016 | $20.28 | $20.92 | $19.87 | $20.28 | 51 580 |
| Nov 14, 2016 | $20.34 | $20.49 | $19.13 | $20.34 | 103 627 |
| Nov 11, 2016 | $19.49 | $19.87 | $18.80 | $19.49 | 27 596 |
| Nov 10, 2016 | $19.53 | $19.90 | $19.05 | $19.53 | 30 733 |
| Nov 09, 2016 | $19.15 | $19.76 | $18.78 | $19.42 | 68 130 |
| Nov 08, 2016 | $19.34 | $19.34 | $19.34 | $19.34 | 51 031 |
| Nov 07, 2016 | $19.12 | $19.51 | $19.04 | $19.40 | 47 200 |
| Nov 04, 2016 | $19.10 | $19.41 | $18.92 | $19.25 | 33 700 |
| Nov 03, 2016 | $19.50 | $19.50 | $19.01 | $19.15 | 55 800 |
| Nov 02, 2016 | $18.89 | $19.46 | $18.84 | $19.17 | 29 900 |
| Nov 01, 2016 | $19.20 | $19.34 | $18.83 | $18.98 | 73 600 |
| Oct 31, 2016 | $18.66 | $19.49 | $17.15 | $19.47 | 97 300 |
| Oct 28, 2016 | $18.89 | $19.40 | $18.26 | $18.86 | 54 400 |
| Oct 27, 2016 | $19.25 | $19.48 | $18.15 | $19.01 | 70 900 |
| Oct 26, 2016 | $19.10 | $19.93 | $19.10 | $19.54 | 115 900 |
| Oct 25, 2016 | $19.06 | $19.20 | $18.83 | $19.01 | 77 000 |
| Oct 24, 2016 | $18.85 | $19.18 | $18.76 | $19.00 | 47 800 |
| Oct 21, 2016 | $18.81 | $19.27 | $18.12 | $19.08 | 43 200 |
