ASND - Ascendis Pharma A/S

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 01, 201863.0065.2462.6064.5664.5656,100
Apr 30, 201863.6565.8862.7163.0163.0126,100
Apr 27, 201864.1964.9262.9363.3163.31123,900
Apr 26, 201864.3065.6363.6864.2564.2537,500
Apr 25, 201862.0564.1862.0564.1864.1849,100
Apr 24, 201861.0663.5261.0161.9361.9345,400
Apr 23, 201864.1965.7161.0661.1861.18124,400
Apr 20, 201864.8465.6563.5163.8163.8171,800
Apr 19, 201865.3266.5464.5265.0165.0134,300
Apr 18, 201866.8966.8964.6465.4565.4558,900
Apr 17, 201863.1468.2562.8566.4266.42160,200
Apr 16, 201862.4062.7161.7262.5162.5162,000
Apr 13, 201863.1464.2561.8762.1362.1346,100
Apr 12, 201862.3365.5661.5662.7062.70136,000
Apr 11, 201861.6363.3860.8361.9561.95113,800
Apr 10, 201860.3063.3560.2662.1562.15128,900
Apr 09, 201858.6061.3258.3159.7659.7650,900
Apr 06, 201860.0360.5058.0058.5558.55104,400
Apr 05, 201860.5161.6558.0260.7160.71110,900
Apr 04, 201858.2560.7457.8060.4960.4975,300
Apr 03, 201860.3060.3058.1659.2659.2673,700
Apr 02, 201865.7265.7759.9260.0660.06203,500
Mar 29, 201863.6767.0863.6765.4065.40161,500
Mar 28, 201860.2563.7459.7663.4263.42430,300
Mar 27, 201864.1464.8059.1863.1663.16103,800
Mar 26, 201865.0965.0961.5364.3164.31114,200
Mar 23, 201864.7065.9663.0964.3264.3278,200
Mar 22, 201864.9666.3963.5164.5464.54139,400
Mar 21, 201864.8666.7064.7466.0466.04205,800
Mar 20, 201863.2265.7962.5464.1064.10240,000
Mar 19, 201863.1767.7262.7163.0063.00170,600
Mar 16, 201867.0267.0263.4963.8063.80149,100
Mar 15, 201867.2667.3863.2766.9566.9561,800
Mar 14, 201867.0967.6665.1766.6266.6283,700
Mar 13, 201868.0068.0066.7166.9666.9666,600
Mar 12, 201868.1668.4866.8168.0468.0466,700
Mar 09, 201868.2869.0066.5767.8467.84121,200
Mar 08, 201867.5567.9863.1867.9367.9360,200
Mar 07, 201866.0567.9065.4267.2367.23210,000
Mar 06, 201867.9068.3465.3565.9565.95403,800
Mar 05, 201866.1069.0066.1067.8567.85527,600
Mar 02, 201863.7466.5162.9665.9965.99438,000
Mar 01, 201862.1764.7659.0263.6563.65123,200
Feb 28, 201862.9062.9058.6362.1962.19111,800
Feb 27, 201863.1263.1260.9862.3562.35206,800
Feb 26, 201861.3763.6960.3662.8662.86187,700
Feb 23, 201859.5561.4959.1461.3761.37215,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...