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 |
| Jul 06, 2016 | $13.27 | $13.95 | $13.06 | $13.28 | 45 900 |
| Jul 05, 2016 | $12.97 | $13.50 | $12.62 | $13.27 | 37 600 |
| Jul 01, 2016 | $13.42 | $13.54 | $12.75 | $13.03 | 69 200 |
| Jun 30, 2016 | $13.43 | $13.84 | $13.01 | $13.27 | 88 200 |
| Jun 29, 2016 | $13.34 | $13.60 | $12.74 | $13.59 | 97 700 |
| Jun 28, 2016 | $13.07 | $13.50 | $12.50 | $13.39 | 1 087 900 |
| Jun 27, 2016 | $13.76 | $13.76 | $12.92 | $12.93 | 119 500 |
| Jun 24, 2016 | $13.72 | $13.95 | $13.35 | $13.88 | 48 900 |
| Jun 23, 2016 | $13.60 | $14.07 | $13.60 | $13.86 | 24 100 |
| Jun 22, 2016 | $13.96 | $14.00 | $13.21 | $13.69 | 52 700 |
| Jun 21, 2016 | $14.25 | $14.31 | $13.43 | $13.74 | 264 100 |
| Jun 20, 2016 | $13.89 | $14.40 | $13.80 | $14.11 | 74 000 |
| Jun 17, 2016 | $13.69 | $14.54 | $13.60 | $13.97 | 731 000 |
| Jun 16, 2016 | $13.59 | $13.59 | $13.59 | $13.59 | 100 143 |
| Jun 15, 2016 | $12.72 | $12.72 | $12.72 | $12.72 | 548 874 |
| Jun 14, 2016 | $12.46 | $12.46 | $12.46 | $12.46 | 72 787 |
| Jun 13, 2016 | $12.88 | $12.88 | $12.88 | $12.88 | 256 148 |
| Jun 10, 2016 | $13.46 | $13.46 | $13.46 | $13.46 | 22 279 |
| Jun 09, 2016 | $13.59 | $13.59 | $13.59 | $13.59 | 41 866 |
| Jun 08, 2016 | $14.24 | $14.24 | $14.24 | $14.24 | 124 431 |
| Jun 07, 2016 | $12.25 | $12.25 | $12.25 | $12.25 | 501 045 |
| Jun 06, 2016 | $12.53 | $12.53 | $12.53 | $12.53 | 38 806 |
| Jun 03, 2016 | $12.54 | $12.54 | $12.54 | $12.54 | 916 939 |
| Jun 02, 2016 | $13.62 | $13.62 | $13.62 | $13.62 | 102 015 |
| Jun 01, 2016 | $13.88 | $13.88 | $13.88 | $13.88 | 17 912 |
