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 |
| May 31, 2016 | $13.74 | $13.74 | $13.74 | $13.74 | 212 967 |
| May 27, 2016 | $13.99 | $13.99 | $13.99 | $13.99 | 34 621 |
| May 26, 2016 | $13.81 | $13.81 | $13.81 | $13.81 | 33 746 |
| May 25, 2016 | $13.92 | $13.92 | $13.92 | $13.92 | 28 220 |
| May 24, 2016 | $13.91 | $13.91 | $13.91 | $13.91 | 16 821 |
| May 23, 2016 | $13.89 | $13.89 | $13.89 | $13.89 | 25 872 |
| May 20, 2016 | $14.11 | $14.11 | $14.11 | $14.11 | 41 614 |
| May 19, 2016 | $14.03 | $14.03 | $14.03 | $14.03 | 44 931 |
| May 18, 2016 | $14.15 | $14.15 | $14.15 | $14.15 | 41 217 |
| May 17, 2016 | $14.72 | $14.72 | $14.72 | $14.72 | 10 327 |
| May 16, 2016 | $14.87 | $14.87 | $14.87 | $14.87 | 16 859 |
| May 13, 2016 | $14.82 | $14.82 | $14.82 | $14.82 | 442 527 |
| May 12, 2016 | $15.00 | $15.00 | $15.00 | $15.00 | 114 370 |
| May 11, 2016 | $15.79 | $15.79 | $15.79 | $15.79 | 16 272 |
| May 10, 2016 | $15.68 | $15.68 | $15.68 | $15.68 | 14 812 |
| May 09, 2016 | $15.87 | $15.87 | $15.87 | $15.87 | 22 880 |
| May 06, 2016 | $16.08 | $16.08 | $16.08 | $16.08 | 5 077 |
| May 05, 2016 | $16.16 | $16.16 | $16.16 | $16.16 | 85 322 |
| May 04, 2016 | $17.31 | $17.31 | $17.31 | $17.31 | 133 247 |
| May 03, 2016 | $16.80 | $16.80 | $16.80 | $16.80 | 22 707 |
| May 02, 2016 | $17.17 | $17.17 | $17.17 | $17.17 | 24 504 |
| Apr 29, 2016 | $16.87 | $16.87 | $16.87 | $16.87 | 4 280 |
| Apr 28, 2016 | $16.99 | $16.99 | $16.99 | $16.99 | 26 154 |
| Apr 27, 2016 | $17.27 | $17.27 | $17.27 | $17.27 | 13 845 |
| Apr 26, 2016 | $17.59 | $17.59 | $17.59 | $17.59 | 14 844 |
