Canada markets open in 2 hours 48 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
133.74 -0.26 (-0.19%)
After hours: 07:05PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024138.36138.36133.53134.00134.00441,400
May 03, 2024141.96142.36135.16137.20137.20511,400
May 02, 2024141.79143.99139.26141.10141.10318,500
May 01, 2024137.81142.55136.00141.01141.01411,200
Apr 30, 2024139.88141.47137.00138.44138.44260,500
Apr 29, 2024136.48142.43136.48140.15140.15269,000
Apr 26, 2024137.00139.80133.39135.90135.90226,100
Apr 25, 2024140.59140.84136.19136.93136.93376,800
Apr 24, 2024144.00146.40141.01143.18143.18244,200
Apr 23, 2024143.30147.45143.30144.83144.83220,100
Apr 22, 2024140.48144.33140.41142.10142.10245,700
Apr 19, 2024141.39144.41137.78140.17140.17270,400
Apr 18, 2024143.00143.67140.23140.89140.89222,200
Apr 17, 2024142.80144.25140.72142.17142.17299,400
Apr 16, 2024144.53148.10141.05141.50141.50367,500
Apr 15, 2024145.64150.19145.00145.23145.23379,100
Apr 12, 2024151.14152.53144.36146.04146.04318,800
Apr 11, 2024153.85154.41150.91151.04151.04402,500
Apr 10, 2024151.50156.84151.50152.58152.58431,200
Apr 09, 2024149.74153.81148.30153.67153.67572,800
Apr 08, 2024150.97150.97147.56148.88148.88164,500
Apr 05, 2024147.93150.62145.44149.88149.88156,100
Apr 04, 2024150.99152.55146.57147.65147.65211,300
Apr 03, 2024146.45150.00144.02149.50149.50235,900
Apr 02, 2024150.50152.81146.26146.29146.29331,800
Apr 01, 2024151.07153.85149.29151.98151.98330,500
Mar 28, 2024149.15151.59144.66151.17151.17295,900
Mar 27, 2024150.16150.65146.93148.44148.44243,700
Mar 26, 2024145.56150.79144.85149.96149.96313,600
Mar 25, 2024145.73147.10144.05144.46144.46153,600
Mar 22, 2024147.03147.99144.22145.02145.02180,500
Mar 21, 2024145.10148.47144.74146.19146.19341,000
Mar 20, 2024144.84146.30143.20144.23144.23284,100
Mar 19, 2024146.02147.00144.00145.37145.37619,700
Mar 18, 2024149.99150.73146.77147.06147.06192,000
Mar 15, 2024152.06152.06147.45148.70148.70384,500
Mar 14, 2024154.00154.85149.08149.89149.89233,900
Mar 13, 2024153.47154.40150.13153.97153.97229,600
Mar 12, 2024149.20155.00149.20153.80153.80300,800
Mar 11, 2024147.15149.24146.74148.17148.17157,000
Mar 08, 2024146.28148.84144.74146.62146.62196,500
Mar 07, 2024146.40148.99145.92146.28146.28203,900
Mar 06, 2024152.50152.50143.89146.02146.02232,000
Mar 05, 2024147.35151.57146.07150.55150.55275,400
Mar 04, 2024153.99153.99146.88147.99147.99321,800
Mar 01, 2024148.05154.75147.58152.47152.47552,400
Feb 29, 2024145.11148.48142.01147.76147.76579,800
Feb 28, 2024154.19155.27146.37146.93146.93563,600
Feb 27, 2024158.06158.06153.00155.34155.34329,500
Feb 26, 2024158.20161.00156.79157.54157.54312,000
Feb 23, 2024158.62160.21157.43159.40159.40243,700
Feb 22, 2024157.12160.05156.16158.20158.20361,100
Feb 21, 2024154.58158.13153.93157.14157.14351,200
Feb 20, 2024154.51157.22153.27156.76156.76352,600
Feb 16, 2024145.10156.44145.10156.39156.39507,300
Feb 15, 2024146.13149.93145.02147.20147.20452,300
Feb 14, 2024145.31148.76142.72146.61146.61441,000
Feb 13, 2024140.57146.73140.57143.35143.35623,200
Feb 12, 2024140.56144.74138.50144.59144.59433,300
Feb 09, 2024140.27143.48139.84141.75141.75440,300
Feb 08, 2024140.82143.90137.02139.25139.25526,500
Feb 07, 2024141.94142.16138.91139.29139.29657,200
Feb 06, 2024143.64144.95140.27140.84140.84363,900
Feb 05, 2024139.77143.64136.79143.09143.09469,200
Feb 02, 2024139.43143.76139.40139.77139.77465,900
Feb 01, 2024130.60141.81129.24141.63141.63636,500
Jan 31, 2024129.16132.86127.95129.93129.93747,100
Jan 30, 2024133.53133.53129.16129.20129.20291,800
Jan 29, 2024132.61135.35131.38134.39134.39212,900
Jan 26, 2024132.10134.65131.00132.46132.46376,200
Jan 25, 2024135.09135.20131.01131.75131.75285,800
Jan 24, 2024137.28137.56133.77134.12134.12316,300
Jan 23, 2024134.63137.08132.36136.50136.50320,200
Jan 22, 2024131.80135.58131.25134.16134.16330,200
Jan 19, 2024132.86133.00130.26132.02132.02551,000
Jan 18, 2024132.61133.98129.54132.98132.98391,200
Jan 17, 2024132.16133.81130.72132.40132.401,291,400
Jan 16, 2024130.85134.15128.68133.50133.50652,500
Jan 12, 2024135.82138.50131.01131.23131.23368,300
Jan 11, 2024136.85138.10134.60135.43135.43250,500
Jan 10, 2024137.16138.38135.56136.90136.90360,500
Jan 09, 2024138.24140.00135.35137.10137.10365,500
Jan 08, 2024131.00139.05127.70138.24138.24450,800
Jan 05, 2024122.60130.47119.03129.72129.72381,900
Jan 04, 2024123.53125.76122.76123.83123.83431,700
Jan 03, 2024125.88127.05122.61123.45123.45284,600
Jan 02, 2024123.55128.57123.07127.53127.53295,000
Dec 29, 2023127.34128.00125.76125.95125.95192,000
Dec 28, 2023126.86128.98125.13127.36127.36416,700
Dec 27, 2023127.80129.43126.23127.10127.10329,100
Dec 26, 2023125.22127.30123.66127.12127.12444,500
Dec 22, 2023122.04126.00121.40124.55124.55588,100
Dec 21, 2023122.01123.31119.82121.80121.80198,000
Dec 20, 2023125.35125.35120.93121.16121.16516,700
Dec 19, 2023122.09123.79119.72123.23123.23448,400
Dec 18, 2023121.74122.99118.07120.89120.891,032,600
Dec 15, 2023121.17123.00120.03120.97120.971,029,000
Dec 14, 2023117.69122.11117.32120.11120.111,498,300
Dec 13, 2023110.24118.23109.96117.69117.691,317,500
Dec 12, 2023107.70111.19105.52110.19110.191,123,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...