ASND - Ascendis Pharma A/S

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019109.85113.28107.89112.12112.12337,500
Apr 22, 2019107.75111.54106.75109.13109.13238,300
Apr 18, 2019107.20109.00105.02107.75107.75175,000
Apr 17, 2019111.81112.00105.50107.11107.11325,700
Apr 16, 2019113.94114.33110.80111.54111.54235,300
Apr 15, 2019117.00117.80110.85113.08113.08247,200
Apr 12, 2019117.20119.07115.77116.82116.82204,500
Apr 11, 2019120.20120.20115.05116.21116.21147,900
Apr 10, 2019119.42120.77117.76120.60120.60186,500
Apr 09, 2019113.70119.31113.44119.13119.13264,100
Apr 08, 2019118.61118.94111.05114.71114.71460,000
Apr 05, 2019118.23119.88117.57118.52118.52151,400
Apr 04, 2019113.70118.52111.39117.40117.40406,900
Apr 03, 2019115.15116.96112.35116.90116.90322,900
Apr 02, 2019112.64113.80111.36113.18113.18263,100
Apr 01, 2019117.40119.01111.66113.30113.30494,300
Mar 29, 2019115.51118.29115.18117.70117.70190,200
Mar 28, 2019115.50118.83113.45115.22115.22324,900
Mar 27, 2019118.22119.39112.03115.94115.94286,800
Mar 26, 2019115.10119.84113.45118.72118.72446,900
Mar 25, 2019122.50124.72113.78115.26115.26438,000
Mar 22, 2019122.51124.24116.32119.07119.07338,900
Mar 21, 2019123.62125.70121.81123.22123.22340,100
Mar 20, 2019124.03126.52123.25124.39124.39149,800
Mar 19, 2019129.87129.87124.14124.85124.85253,300
Mar 18, 2019128.34129.34126.15129.13129.13138,100
Mar 15, 2019129.39131.25128.11128.19128.19345,800
Mar 14, 2019129.58130.54128.13129.38129.38131,600
Mar 13, 2019127.77131.76127.77129.99129.99452,200
Mar 12, 2019124.78129.87123.84126.37126.37265,500
Mar 11, 2019121.00127.33119.57125.29125.29298,000
Mar 08, 2019118.01121.28116.39120.61120.61247,100
Mar 07, 2019117.50121.50114.82120.25120.25807,700
Mar 06, 2019122.26123.38113.71114.70114.702,684,900
Mar 05, 2019121.50126.45119.02125.40125.401,329,300
Mar 04, 2019113.15126.45102.00120.60120.605,421,900
Mar 01, 201973.5773.5768.4169.3169.31214,000
Feb 28, 201973.0574.2972.0772.8272.82130,000
Feb 27, 201973.1273.8971.5973.4673.46100,500
Feb 26, 201974.6674.9673.0473.1473.14223,100
Feb 25, 201972.8974.8572.0274.6574.65299,000
Feb 22, 201969.2072.0768.9371.9971.99232,200
Feb 21, 201969.9670.4867.3668.9768.97135,800
Feb 20, 201970.4270.7569.1769.9869.98395,800
Feb 19, 201973.0373.5270.9271.2171.21153,900
Feb 15, 201970.5573.5569.8473.4473.44372,300
Feb 14, 201969.8170.7569.2270.5370.53185,000
Feb 13, 201970.5771.9069.9170.3870.38165,400
Feb 12, 201969.4670.2567.3670.2070.20194,000
Feb 11, 201968.7069.0567.7968.5568.55130,600
Feb 08, 201967.5668.7267.0068.3968.39154,000
Feb 07, 201968.2668.4467.0067.7867.7896,600
Feb 06, 201967.8369.2666.6168.6968.69185,000
Feb 05, 201966.5068.5066.1167.7967.79209,000
Feb 04, 201970.0470.7466.7168.5168.51218,400
Feb 01, 201971.5471.5467.9370.0570.05224,500
Jan 31, 201972.1473.9971.0471.4671.46623,000
Jan 30, 201971.0372.4069.7872.0772.07486,900
Jan 29, 201971.7772.8270.0070.4470.44151,700
Jan 28, 201973.6773.6969.3771.2571.25275,300
Jan 25, 201974.0074.9673.0473.7273.72337,900
Jan 24, 201975.6875.6873.3673.9073.90209,500
Jan 23, 201974.1474.5372.2873.0273.02178,900
Jan 22, 201973.6174.7273.2473.6573.65222,300
Jan 18, 201974.1674.3373.0173.8973.89251,600
Jan 17, 201973.0575.0073.0573.3973.39156,000
Jan 16, 201975.0075.8372.8973.4673.46194,600
Jan 15, 201972.3475.3572.3474.7274.72127,000
Jan 14, 201969.2273.2967.5772.6972.69223,400
Jan 11, 201970.1071.5769.1469.2569.25128,000
Jan 10, 201969.2073.3369.2070.6870.68199,700
Jan 09, 201970.9672.0069.5769.8469.84237,600
Jan 08, 201968.0071.3667.5370.9470.94442,600
Jan 07, 201965.4567.6664.6267.6667.66352,000
Jan 04, 201962.9264.7560.9464.6264.62101,300
Jan 03, 201965.0065.0059.5862.1562.15286,100
Jan 02, 201961.8365.7961.2364.8464.84168,100
Dec 31, 201860.3463.8459.9762.6562.65248,600
Dec 28, 201860.3760.8159.2159.8959.8957,800
Dec 27, 201860.5661.3157.9460.8660.8691,200
Dec 26, 201855.7961.1955.7961.1861.18103,600
Dec 24, 201855.5256.7854.6755.1655.16104,100
Dec 21, 201860.4660.6455.0055.8555.85223,500
Dec 20, 201862.5763.1357.5560.4360.43150,900
Dec 19, 201863.9064.7361.0762.4962.49105,200
Dec 18, 201864.3364.8362.9763.5263.52169,600
Dec 17, 201864.9565.9262.9563.6363.63154,200
Dec 14, 201862.5566.3962.0265.2365.2390,300
Dec 13, 201862.9563.9461.2763.5263.5251,600
Dec 12, 201863.1563.9361.7062.5962.5957,100
Dec 11, 201863.9763.9860.4962.1762.1751,800
Dec 10, 201864.1864.8562.0063.0063.00125,100
Dec 07, 201865.1565.2563.4164.7164.7180,500
Dec 06, 201863.8266.0163.0164.9964.9988,100
Dec 04, 201867.0867.6164.0064.6764.67115,100
Dec 03, 201868.4168.7566.1667.5067.5082,700
Nov 30, 201866.5768.9865.3767.5167.51108,800
Nov 29, 201862.6467.7062.6466.6366.63359,400
Nov 28, 201858.7461.9258.0061.1061.1063,100
Nov 27, 201859.0259.3357.8858.2558.2548,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...