Australia markets open in 3 hours 7 minutes

Ascendis Pharma A/S (ASND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.00-3.20 (-2.33%)
At close: 04:00PM EDT
133.68 -0.32 (-0.24%)
After hours: 04:38PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024138.36138.36133.53134.00134.00438,186
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
11 Jan 2024136.85138.10134.60135.43135.43250,500
10 Jan 2024137.16138.38135.56136.90136.90360,500
09 Jan 2024138.24140.00135.35137.10137.10365,500
08 Jan 2024131.00139.05127.70138.24138.24450,800
05 Jan 2024122.60130.47119.03129.72129.72381,900
04 Jan 2024123.53125.76122.76123.83123.83431,700
03 Jan 2024125.88127.05122.61123.45123.45284,600
02 Jan 2024123.55128.57123.07127.53127.53295,000
29 Dec 2023127.34128.00125.76125.95125.95192,000
28 Dec 2023126.86128.98125.13127.36127.36416,700
27 Dec 2023127.80129.43126.23127.10127.10329,100
26 Dec 2023125.22127.30123.66127.12127.12444,500
22 Dec 2023122.04126.00121.40124.55124.55588,100
21 Dec 2023122.01123.31119.82121.80121.80198,000
20 Dec 2023125.35125.35120.93121.16121.16516,700
19 Dec 2023122.09123.79119.72123.23123.23448,400
18 Dec 2023121.74122.99118.07120.89120.891,032,600
15 Dec 2023121.17123.00120.03120.97120.971,029,000
14 Dec 2023117.69122.11117.32120.11120.111,498,300
13 Dec 2023110.24118.23109.96117.69117.691,317,500
12 Dec 2023107.70111.19105.52110.19110.191,123,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...