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 |
| Sep 15, 2016 | $20.44 | $21.70 | $20.44 | $21.31 | 35 300 |
| Sep 14, 2016 | $19.96 | $20.65 | $19.96 | $20.34 | 14 300 |
| Sep 13, 2016 | $19.80 | $20.00 | $19.66 | $19.90 | 19 200 |
| Sep 12, 2016 | $19.22 | $20.00 | $19.00 | $20.00 | 81 600 |
| Sep 09, 2016 | $19.81 | $19.81 | $19.11 | $19.71 | 29 300 |
| Sep 08, 2016 | $19.67 | $19.90 | $19.00 | $19.73 | 13 800 |
| Sep 07, 2016 | $19.55 | $19.83 | $19.37 | $19.73 | 9 500 |
| Sep 06, 2016 | $19.26 | $19.83 | $19.19 | $19.50 | 22 300 |
| Sep 02, 2016 | $19.89 | $19.89 | $19.01 | $19.40 | 163 700 |
| Sep 01, 2016 | $18.70 | $19.89 | $18.50 | $19.64 | 288 200 |
| Aug 31, 2016 | $18.01 | $18.64 | $17.84 | $18.44 | 66 300 |
| Aug 30, 2016 | $18.25 | $18.32 | $17.70 | $18.10 | 46 800 |
| Aug 29, 2016 | $18.32 | $18.32 | $17.50 | $17.86 | 52 900 |
| Aug 26, 2016 | $17.56 | $18.34 | $17.23 | $17.67 | 39 800 |
| Aug 25, 2016 | $17.86 | $17.99 | $17.39 | $17.49 | 56 400 |
| Aug 24, 2016 | $18.32 | $18.50 | $17.51 | $17.76 | 147 600 |
| Aug 23, 2016 | $18.05 | $18.60 | $17.91 | $18.45 | 85 300 |
| Aug 22, 2016 | $18.33 | $18.51 | $17.86 | $18.02 | 55 100 |
| Aug 19, 2016 | $18.25 | $18.87 | $17.86 | $18.41 | 50 000 |
| Aug 18, 2016 | $17.01 | $18.72 | $17.00 | $18.28 | 39 100 |
| Aug 17, 2016 | $17.01 | $17.44 | $16.76 | $17.28 | 27 400 |
| Aug 16, 2016 | $15.31 | $17.27 | $15.02 | $17.07 | 126 100 |
| Aug 15, 2016 | $14.93 | $15.46 | $14.93 | $15.25 | 33 900 |
| Aug 12, 2016 | $14.64 | $15.22 | $14.64 | $15.11 | 69 000 |
| Aug 11, 2016 | $14.55 | $14.72 | $14.50 | $14.71 | 32 700 |
