ASND - Ascendis Pharma A/S

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201861.3061.3055.4355.4355.4385,835
Nov 13, 201861.0962.3860.4661.0061.0046,900
Nov 12, 201862.9863.7858.1260.2560.25150,000
Nov 09, 201864.0064.2462.3363.3863.3860,100
Nov 08, 201865.1066.9563.8263.9063.9018,000
Nov 07, 201863.5166.1463.5165.0765.07166,800
Nov 06, 201863.4763.9662.4262.8162.81164,500
Nov 05, 201864.6865.0662.8063.4963.4945,100
Nov 02, 201865.4066.7163.3164.5064.50107,100
Nov 01, 201865.0565.5663.2564.9264.92185,100
Oct 31, 201863.3764.9462.1964.2964.29231,300
Oct 30, 201862.7765.3661.0962.4662.4692,200
Oct 29, 201864.7270.0061.3262.6362.63120,200
Oct 26, 201862.9463.9861.2963.7963.7995,100
Oct 25, 201860.9066.6660.8763.9463.94164,800
Oct 24, 201866.2167.6260.1360.4560.45162,300
Oct 23, 201867.7768.4363.8366.3866.38403,800
Oct 22, 201867.3068.9765.4768.4668.46131,000
Oct 19, 201866.6567.6966.3366.8866.88169,700
Oct 18, 201865.0767.7764.8666.2566.2597,500
Oct 17, 201863.8365.4862.6565.0065.00135,200
Oct 16, 201859.8363.8658.7763.6663.6660,000
Oct 15, 201860.0160.3358.0159.1059.1067,100
Oct 12, 201859.9261.0058.5659.8459.8488,900
Oct 11, 201861.9962.7058.2859.0159.0170,200
Oct 10, 201864.7466.5361.7861.9861.9853,300
Oct 09, 201866.2667.6564.9865.2865.2849,000
Oct 08, 201866.2568.3065.9066.3066.3043,700
Oct 05, 201866.7867.5065.4966.3966.3945,300
Oct 04, 201867.9267.9265.4066.8466.8492,400
Oct 03, 201868.4568.6167.2168.1868.1838,100
Oct 02, 201869.6669.6668.1968.4468.4471,500
Oct 01, 201872.6472.6469.4669.6769.67110,500
Sep 28, 201866.5171.4666.2070.8670.86179,600
Sep 27, 201866.4566.7865.1466.4666.4637,600
Sep 26, 201867.0367.1965.8066.1066.1051,800
Sep 25, 201867.0767.5666.2866.8166.8148,500
Sep 24, 201866.4567.6866.1167.0367.03115,000
Sep 21, 201867.9467.9465.9366.5066.50217,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...