ASND - Ascendis Pharma A/S

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201867.9467.9465.9366.5066.50145,596
Sep 20, 201868.0068.0066.6367.5067.50105,300
Sep 19, 201867.8268.1965.8667.5067.5078,200
Sep 18, 201869.0170.0067.3867.8367.8378,200
Sep 17, 201868.5968.5966.1368.1868.1872,900
Sep 14, 201869.2469.4666.8068.3468.34120,300
Sep 13, 201865.9270.0165.5269.1569.15159,400
Sep 12, 201863.5066.4163.5065.9265.92121,500
Sep 11, 201864.0564.6862.6663.7763.7776,000
Sep 10, 201864.3566.7464.0264.3564.35118,000
Sep 07, 201867.7468.5765.0065.1465.14143,900
Sep 06, 201869.0069.8667.4968.2068.20246,300
Sep 05, 201869.8770.3968.0469.2269.22224,500
Sep 04, 201870.6170.6168.3968.8768.87305,100
Aug 31, 201870.6971.9870.0070.9870.9879,200
Aug 30, 201875.4675.4670.6070.6970.69138,400
Aug 29, 201875.9476.9973.9376.0976.09125,700
Aug 28, 201876.9576.9574.2175.4375.43166,900
Aug 27, 201874.0676.9673.3576.2876.28101,400
Aug 24, 201874.0675.9973.1974.0674.06106,300
Aug 23, 201872.5074.4071.5273.7673.76140,700
Aug 22, 201870.5872.7969.7172.5172.51114,500
Aug 21, 201869.7470.1968.0970.0470.0494,700
Aug 20, 201872.4772.4769.1469.3269.3246,200
Aug 17, 201869.1972.8568.4771.5271.52117,800
Aug 16, 201868.3969.5067.0969.0969.09158,600
Aug 15, 201868.2368.2967.0067.3667.36202,900
Aug 14, 201867.8169.0566.2568.0068.00222,200
Aug 13, 201867.9970.0066.9368.3468.3491,600
Aug 10, 201866.2168.2366.2167.6067.60132,400
Aug 09, 201866.0367.1565.8466.3366.33113,900
Aug 08, 201866.7666.9165.2065.7565.75122,800
Aug 07, 201867.1167.5065.6666.8866.88143,900
Aug 06, 201865.8867.5665.8866.6266.62107,700
Aug 03, 201867.9268.2565.9466.8266.8251,600
Aug 02, 201867.8968.9267.2168.0668.0678,400
Aug 01, 201868.2869.9066.0367.9267.92171,000
Jul 31, 201866.8969.2166.8967.9467.9472,000
Jul 30, 201865.6267.2863.9866.8366.8398,500
Jul 27, 201867.7568.0763.5265.5365.53147,200
Jul 26, 201868.5068.6867.5467.8567.8547,400
Jul 25, 201867.5669.2267.1068.8868.88123,400
Jul 24, 201869.7470.0066.1567.2167.21170,900
Jul 23, 201869.0071.3168.9969.1669.1694,200
Jul 20, 201871.3571.6268.5869.1869.18114,700
Jul 19, 201871.7272.2368.6470.8570.85202,600
Jul 18, 201870.4072.0270.3071.7671.7669,800
Jul 17, 201869.0872.3068.5770.5070.50155,400
Jul 16, 201870.7370.7368.6169.3569.3574,200
Jul 13, 201869.8772.0767.6969.7369.73191,900
Jul 12, 201868.6770.5668.3269.5069.50220,800
Jul 11, 201869.6170.0367.8168.1068.1094,100
Jul 10, 201871.7271.7268.1569.7969.79138,100
Jul 09, 201871.8672.9370.8671.7571.7550,500
Jul 06, 201868.5671.8468.5671.6771.6781,700
Jul 05, 201868.4970.5968.0868.1868.18109,300
Jul 03, 201867.0069.0765.7468.7468.7483,700
Jul 02, 201866.2868.4065.5566.8166.81189,900
Jun 29, 201865.8669.0265.3566.5266.52114,700
Jun 28, 201864.2166.5062.2665.5765.57174,200
Jun 27, 201866.9067.5462.7564.3464.34220,900
Jun 26, 201868.6969.9467.0667.3767.37226,300
Jun 25, 201866.4066.8765.1565.8965.89155,800
Jun 22, 201866.8567.7466.4666.7866.78128,200
Jun 21, 201867.0867.9565.1466.8166.81167,700
Jun 20, 201866.7068.2265.5666.9166.91290,100
Jun 19, 201865.2168.1165.2166.9866.98249,500
Jun 18, 201866.4067.8965.4266.6066.6090,700
Jun 15, 201866.9469.0665.8766.5366.53142,700
Jun 14, 201869.0070.6466.2567.0767.07161,000
Jun 13, 201870.5872.0068.6768.8168.8198,700
Jun 12, 201869.7471.5169.7471.0071.0050,600
Jun 11, 201869.2170.1868.1969.3669.3667,100
Jun 08, 201866.4070.9265.0269.5869.58123,900
Jun 07, 201869.1371.5065.6567.5067.50167,400
Jun 06, 201870.7772.5869.1270.0070.0094,800
Jun 05, 201870.6472.2670.0770.7770.7763,500
Jun 04, 201873.0874.7369.0270.9270.92155,800
Jun 01, 201871.7374.2270.8273.0873.08151,600
May 31, 201872.0073.0068.2772.0272.02263,800
May 30, 201874.4876.2973.2473.2473.24127,900
May 29, 201870.0074.3869.8873.9273.92137,400
May 25, 201866.1869.8265.6069.6769.6786,400
May 24, 201866.6867.5565.8066.5066.50226,400
May 23, 201866.6968.1665.6867.0267.02140,300
May 22, 201867.0367.1365.5766.8166.8172,700
May 21, 201866.9467.4266.1066.8866.8845,400
May 18, 201866.8168.0065.7166.2966.2966,900
May 17, 201867.3568.3866.7166.9266.9265,000
May 16, 201865.0269.9964.8468.0068.00241,200
May 15, 201865.4066.0064.2565.1765.17133,100
May 14, 201866.6267.0065.7065.9565.95218,800
May 11, 201865.1667.4665.1665.5065.50223,800
May 10, 201864.3067.5463.6365.1265.12117,600
May 09, 201863.4165.0262.1364.1864.1844,200
May 08, 201865.5970.5061.3062.8062.80202,200
May 07, 201866.0366.4164.8865.2865.2835,300
May 04, 201864.8466.5464.5865.4165.4128,400
May 03, 201865.8667.5064.0764.5064.5046,500
May 02, 201864.6067.1063.6365.9865.98143,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...