UK markets open in 2 hours 45 minutes

Ascendis Pharma A/S (ASND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.50+4.04 (+3.00%)
At close: 04:00PM EDT
136.03 -2.47 (-1.78%)
After hours: 06:53PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2024135.66140.09134.20138.50138.50250,800
04 Jun 2024135.12136.07133.11134.46134.46239,200
03 Jun 2024135.44139.03133.89135.31135.31378,400
31 May 2024139.47143.76134.85135.10135.10587,000
30 May 2024132.84138.36131.37137.45137.45511,900
29 May 2024126.34133.24126.15132.51132.51570,400
28 May 2024130.77131.97125.87127.33127.33153,800
24 May 2024129.26131.17126.79130.41130.41250,200
23 May 2024131.45132.26127.78129.44129.44405,300
22 May 2024123.10133.09122.73131.14131.141,394,000
21 May 2024120.85123.51120.85122.85122.85682,400
20 May 2024121.02122.14120.12121.07121.07386,700
17 May 2024123.06124.76120.02121.12121.12690,000
16 May 2024125.27126.00122.45122.80122.80503,800
15 May 2024125.85128.25123.69124.04124.04998,200
14 May 2024131.93132.59116.63124.82124.821,238,100
13 May 2024134.01134.98131.43132.02132.02340,200
10 May 2024133.62135.84132.59133.46133.46218,300
09 May 2024134.80134.80132.80133.13133.13201,500
08 May 2024135.00137.32133.52133.93133.93389,400
07 May 2024135.16137.65134.50135.98135.98504,600
06 May 2024138.36138.36133.53134.00134.00441,400
03 May 2024141.96142.36135.16137.20137.20511,400
02 May 2024141.79143.99139.26141.10141.10318,500
01 May 2024137.81142.55136.00141.01141.01411,200
30 Apr 2024139.88141.47137.00138.44138.44260,500
29 Apr 2024136.48142.43136.48140.15140.15269,000
26 Apr 2024137.00139.80133.39135.90135.90226,100
25 Apr 2024140.59140.84136.19136.93136.93376,800
24 Apr 2024144.00146.40141.01143.18143.18244,200
23 Apr 2024143.30147.45143.30144.83144.83220,100
22 Apr 2024140.48144.33140.41142.10142.10245,700
19 Apr 2024141.39144.41137.78140.17140.17270,400
18 Apr 2024143.00143.67140.23140.89140.89222,200
17 Apr 2024142.80144.25140.72142.17142.17299,400
16 Apr 2024144.53148.10141.05141.50141.50367,500
15 Apr 2024145.64150.19145.00145.23145.23379,100
12 Apr 2024151.14152.53144.36146.04146.04318,800
11 Apr 2024153.85154.41150.91151.04151.04402,500
10 Apr 2024151.50156.84151.50152.58152.58431,200
09 Apr 2024149.74153.81148.30153.67153.67572,800
08 Apr 2024150.97150.97147.56148.88148.88164,500
05 Apr 2024147.93150.62145.44149.88149.88156,100
04 Apr 2024150.99152.55146.57147.65147.65211,300
03 Apr 2024146.45150.00144.02149.50149.50235,900
02 Apr 2024150.50152.81146.26146.29146.29331,800
01 Apr 2024151.07153.85149.29151.98151.98330,500
28 Mar 2024149.15151.59144.66151.17151.17295,900
27 Mar 2024150.16150.65146.93148.44148.44243,700
26 Mar 2024145.56150.79144.85149.96149.96313,600
25 Mar 2024145.73147.10144.05144.46144.46153,600
22 Mar 2024147.03147.99144.22145.02145.02180,500
21 Mar 2024145.10148.47144.74146.19146.19341,000
20 Mar 2024144.84146.30143.20144.23144.23284,100
19 Mar 2024146.02147.00144.00145.37145.37619,700
18 Mar 2024149.99150.73146.77147.06147.06192,000
15 Mar 2024152.06152.06147.45148.70148.70384,500
14 Mar 2024154.00154.85149.08149.89149.89233,900
13 Mar 2024153.47154.40150.13153.97153.97229,600
12 Mar 2024149.20155.00149.20153.80153.80300,800
11 Mar 2024147.15149.24146.74148.17148.17157,000
08 Mar 2024146.28148.84144.74146.62146.62196,500
07 Mar 2024146.40148.99145.92146.28146.28203,900
06 Mar 2024152.50152.50143.89146.02146.02232,000
05 Mar 2024147.35151.57146.07150.55150.55275,400
04 Mar 2024153.99153.99146.88147.99147.99321,800
01 Mar 2024148.05154.75147.58152.47152.47552,400
29 Feb 2024145.11148.48142.01147.76147.76579,800
28 Feb 2024154.19155.27146.37146.93146.93563,600
27 Feb 2024158.06158.06153.00155.34155.34329,500
26 Feb 2024158.20161.00156.79157.54157.54312,000
23 Feb 2024158.62160.21157.43159.40159.40243,700
22 Feb 2024157.12160.05156.16158.20158.20361,100
21 Feb 2024154.58158.13153.93157.14157.14351,200
20 Feb 2024154.51157.22153.27156.76156.76352,600
16 Feb 2024145.10156.44145.10156.39156.39507,300
15 Feb 2024146.13149.93145.02147.20147.20452,300
14 Feb 2024145.31148.76142.72146.61146.61441,000
13 Feb 2024140.57146.73140.57143.35143.35623,200
12 Feb 2024140.56144.74138.50144.59144.59433,300
09 Feb 2024140.27143.48139.84141.75141.75440,300
08 Feb 2024140.82143.90137.02139.25139.25526,500
07 Feb 2024141.94142.16138.91139.29139.29657,200
06 Feb 2024143.64144.95140.27140.84140.84363,900
05 Feb 2024139.77143.64136.79143.09143.09469,200
02 Feb 2024139.43143.76139.40139.77139.77465,900
01 Feb 2024130.60141.81129.24141.63141.63636,500
31 Jan 2024129.16132.86127.95129.93129.93747,100
30 Jan 2024133.53133.53129.16129.20129.20291,800
29 Jan 2024132.61135.35131.38134.39134.39212,900
26 Jan 2024132.10134.65131.00132.46132.46376,200
25 Jan 2024135.09135.20131.01131.75131.75285,800
24 Jan 2024137.28137.56133.77134.12134.12316,300
23 Jan 2024134.63137.08132.36136.50136.50320,200
22 Jan 2024131.80135.58131.25134.16134.16330,200
19 Jan 2024132.86133.00130.26132.02132.02551,000
18 Jan 2024132.61133.98129.54132.98132.98391,200
17 Jan 2024132.16133.81130.72132.40132.401,291,400
16 Jan 2024130.85134.15128.68133.50133.50652,500
12 Jan 2024135.82138.50131.01131.23131.23368,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...