ASND - Ascendis Pharma A/S

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019116.52116.61114.01115.84115.84166,196
Aug 21, 2019116.31121.90114.92116.20116.20633,500
Aug 20, 2019115.90115.90113.70115.52115.52229,600
Aug 19, 2019115.88116.48113.31115.69115.69252,500
Aug 16, 2019114.50116.30114.13114.44114.44106,600
Aug 15, 2019114.87116.00112.70114.81114.81116,300
Aug 14, 2019113.93115.59113.11114.43114.43166,200
Aug 13, 2019114.74116.97114.73114.96114.96115,800
Aug 12, 2019113.89115.36113.19114.15114.15179,300
Aug 09, 2019114.83116.22113.46114.84114.84136,800
Aug 08, 2019115.29116.32113.84115.48115.48103,200
Aug 07, 2019111.41115.42110.97114.10114.10116,000
Aug 06, 2019110.00112.63107.20112.23112.23153,400
Aug 05, 2019114.80117.05108.24109.12109.12661,700
Aug 02, 2019115.02117.51113.83116.35116.35364,100
Aug 01, 2019116.00118.14114.04115.36115.36221,800
Jul 31, 2019114.91118.11114.18115.76115.76216,400
Jul 30, 2019114.72115.28113.43115.28115.28160,800
Jul 29, 2019115.77116.96113.99116.61116.61169,800
Jul 26, 2019116.36116.82114.49116.43116.43182,700
Jul 25, 2019116.08116.98114.61116.33116.33171,900
Jul 24, 2019116.48116.75114.64115.36115.36175,100
Jul 23, 2019119.11120.73115.85116.83116.83170,200
Jul 22, 2019115.11120.35113.83118.89118.89336,400
Jul 19, 2019115.92117.58113.69114.89114.89222,800
Jul 18, 2019113.69117.11112.10116.11116.11170,300
Jul 17, 2019115.84116.42111.85112.76112.76381,500
Jul 16, 2019112.24115.87110.86115.51115.51187,300
Jul 15, 2019113.34113.59111.11111.96111.96244,200
Jul 12, 2019112.70113.31109.02112.67112.67200,800
Jul 11, 2019114.19114.20110.07112.34112.34166,200
Jul 10, 2019114.43115.20113.38114.14114.14164,400
Jul 09, 2019112.75116.33111.29114.13114.13310,100
Jul 08, 2019112.15114.88110.22113.86113.86219,600
Jul 05, 2019114.99116.49111.29112.38112.38236,000
Jul 03, 2019115.15118.13112.40116.02116.02145,600
Jul 02, 2019118.55120.02113.40115.27115.27286,100
Jul 01, 2019115.29120.94115.29118.90118.90332,100
Jun 28, 2019109.04115.86107.00115.15115.15348,900
Jun 27, 2019108.97109.24104.62108.41108.411,025,000
Jun 26, 2019120.51120.51106.51108.88108.881,645,200
Jun 25, 2019121.80121.80117.47120.65120.65457,100
Jun 24, 2019120.00122.24116.32121.24121.24358,600
Jun 21, 2019123.81123.81118.14122.39122.39435,600
Jun 20, 2019127.57128.65121.38124.33124.33384,700
Jun 19, 2019125.94127.01123.72126.15126.15317,400
Jun 18, 2019125.60126.06121.69125.69125.69551,300
Jun 17, 2019121.02128.45120.98128.00128.00329,200
Jun 14, 2019122.54123.46119.77120.89120.89261,200
Jun 13, 2019120.75124.22120.40122.37122.37177,300
Jun 12, 2019118.59121.53115.80120.37120.37271,400
Jun 11, 2019123.01125.48118.11118.80118.80307,700
Jun 10, 2019123.43124.55121.96122.52122.52192,300
Jun 07, 2019121.35124.23120.50123.47123.47204,300
Jun 06, 2019127.21127.25119.44121.39121.39453,200
Jun 05, 2019129.76130.43124.57127.24127.24407,400
Jun 04, 2019131.93132.57127.52129.60129.60529,700
Jun 03, 2019124.85133.96124.50132.09132.09367,100
May 31, 2019127.15127.50121.00124.66124.66448,300
May 30, 2019128.46131.02126.80128.44128.44261,900
May 29, 2019129.50130.49126.65127.89127.89145,300
May 28, 2019129.86131.43129.39129.69129.69260,200
May 24, 2019125.09129.64124.57128.96128.96189,800
May 23, 2019125.96125.96123.02124.65124.65268,900
May 22, 2019126.50127.33124.93126.55126.55240,300
May 21, 2019125.00127.35124.94126.36126.36212,200
May 20, 2019121.18127.37121.13124.16124.16359,400
May 17, 2019122.23123.27121.04122.37122.37192,200
May 16, 2019122.31123.83121.34122.89122.89193,800
May 15, 2019120.04122.60117.97121.81121.81234,700
May 14, 2019118.07122.39117.58120.28120.28261,000
May 13, 2019118.92120.11116.03117.37117.37516,500
May 10, 2019121.26123.81120.31121.36121.36337,500
May 09, 2019123.64123.64120.69121.59121.59268,100
May 08, 2019124.00125.96123.03124.53124.53375,400
May 07, 2019122.34124.58120.75124.38124.38464,000
May 06, 2019119.60124.66118.78123.31123.31318,200
May 03, 2019119.39121.56118.57120.81120.81311,800
May 02, 2019115.41119.94114.49119.23119.23336,000
May 01, 2019111.19116.13109.10115.39115.39187,100
Apr 30, 2019113.74113.74109.02111.38111.38252,700
Apr 29, 2019109.79114.98108.03114.05114.05226,600
Apr 26, 2019111.38113.30109.90110.06110.06220,800
Apr 25, 2019108.20111.44106.28111.43111.43164,600
Apr 24, 2019112.38112.92106.76108.03108.03383,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...