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 |
| Oct 20, 2016 | $18.75 | $19.50 | $18.00 | $19.25 | 209 900 |
| Oct 19, 2016 | $19.01 | $19.60 | $18.75 | $19.00 | 1 369 900 |
| Oct 18, 2016 | $20.25 | $20.26 | $20.01 | $20.09 | 3 600 |
| Oct 17, 2016 | $20.15 | $21.79 | $19.95 | $20.04 | 145 300 |
| Oct 14, 2016 | $20.57 | $20.83 | $20.00 | $20.44 | 10 500 |
| Oct 13, 2016 | $19.84 | $20.94 | $19.51 | $20.94 | 15 100 |
| Oct 12, 2016 | $19.85 | $20.10 | $19.24 | $19.99 | 120 300 |
| Oct 11, 2016 | $19.77 | $20.00 | $19.77 | $19.91 | 7 800 |
| Oct 10, 2016 | $19.62 | $20.30 | $19.62 | $19.86 | 27 400 |
| Oct 07, 2016 | $20.04 | $20.09 | $19.93 | $19.93 | 6 600 |
| Oct 06, 2016 | $20.27 | $20.27 | $20.02 | $20.02 | 5 100 |
| Oct 05, 2016 | $19.89 | $20.45 | $19.89 | $20.23 | 23 300 |
| Oct 04, 2016 | $19.96 | $20.09 | $19.85 | $19.99 | 12 200 |
| Oct 03, 2016 | $19.85 | $20.10 | $19.75 | $19.91 | 18 300 |
| Sep 30, 2016 | $20.58 | $20.58 | $19.86 | $20.10 | 21 200 |
| Sep 29, 2016 | $20.80 | $21.01 | $19.45 | $20.31 | 77 100 |
| Sep 28, 2016 | $21.30 | $21.30 | $20.30 | $20.66 | 97 300 |
| Sep 27, 2016 | $20.30 | $21.44 | $19.74 | $21.01 | 78 400 |
| Sep 26, 2016 | $19.24 | $20.64 | $19.24 | $19.87 | 67 100 |
| Sep 23, 2016 | $19.85 | $19.95 | $19.19 | $19.63 | 34 000 |
| Sep 22, 2016 | $20.04 | $20.30 | $19.12 | $19.97 | 42 000 |
| Sep 21, 2016 | $19.89 | $20.25 | $19.17 | $19.81 | 30 400 |
| Sep 20, 2016 | $19.97 | $21.37 | $19.70 | $19.76 | 57 900 |
| Sep 19, 2016 | $20.11 | $20.30 | $19.28 | $19.96 | 57 200 |
| Sep 16, 2016 | $21.31 | $21.40 | $20.20 | $20.30 | 20 400 |
