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 |
| Aug 10, 2016 | $14.47 | $14.56 | $14.14 | $14.49 | 77 800 |
| Aug 09, 2016 | $14.25 | $14.65 | $14.25 | $14.50 | 38 900 |
| Aug 08, 2016 | $14.07 | $14.47 | $14.07 | $14.40 | 19 500 |
| Aug 05, 2016 | $14.40 | $14.46 | $14.06 | $14.45 | 20 900 |
| Aug 04, 2016 | $14.39 | $14.47 | $14.02 | $14.41 | 20 900 |
| Aug 03, 2016 | $13.98 | $14.42 | $13.43 | $14.40 | 25 300 |
| Aug 02, 2016 | $14.00 | $14.09 | $13.42 | $14.08 | 142 700 |
| Aug 01, 2016 | $14.35 | $14.45 | $13.37 | $14.07 | 42 300 |
| Jul 29, 2016 | $13.41 | $14.43 | $13.26 | $14.40 | 42 100 |
| Jul 28, 2016 | $13.05 | $13.33 | $12.99 | $13.32 | 7 300 |
| Jul 27, 2016 | $13.00 | $13.41 | $12.98 | $13.01 | 20 600 |
| Jul 26, 2016 | $12.89 | $13.21 | $12.85 | $12.92 | 36 000 |
| Jul 25, 2016 | $12.85 | $13.19 | $12.82 | $12.85 | 28 000 |
| Jul 22, 2016 | $13.24 | $13.24 | $12.82 | $12.94 | 33 300 |
| Jul 21, 2016 | $13.21 | $14.22 | $12.83 | $13.10 | 36 100 |
| Jul 20, 2016 | $12.90 | $13.51 | $12.82 | $13.28 | 70 300 |
| Jul 19, 2016 | $12.84 | $13.53 | $12.71 | $12.88 | 14 500 |
| Jul 18, 2016 | $12.94 | $13.31 | $12.76 | $12.77 | 19 200 |
| Jul 15, 2016 | $12.86 | $13.42 | $12.79 | $12.94 | 15 200 |
| Jul 14, 2016 | $12.61 | $12.91 | $12.34 | $12.91 | 75 900 |
| Jul 13, 2016 | $13.00 | $13.00 | $12.53 | $12.70 | 51 900 |
| Jul 12, 2016 | $13.00 | $13.32 | $12.73 | $12.97 | 43 900 |
| Jul 11, 2016 | $12.94 | $13.17 | $12.57 | $12.87 | 44 200 |
| Jul 08, 2016 | $12.87 | $13.69 | $12.50 | $12.98 | 67 700 |
| Jul 07, 2016 | $13.42 | $13.67 | $12.57 | $12.73 | 48 500 |
