ASND - Ascendis Pharma A/S

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201860.9963.0058.4059.4359.431,757,200
Feb 21, 201856.3458.3854.1658.0058.00322,500
Feb 20, 201856.2659.1152.0259.0059.00102,000
Feb 16, 201856.3356.3655.0555.8155.8175,000
Feb 15, 201856.7456.9855.4455.7955.79341,200
Feb 14, 201851.6456.9951.2256.0056.00358,600
Feb 13, 201851.3053.3850.5851.3751.3741,200
Feb 12, 201850.8052.2249.4951.5251.5259,100
Feb 09, 201851.1051.3548.7250.1050.10334,300
Feb 08, 201850.9952.2449.8851.0451.0497,800
Feb 07, 201848.7651.7548.7651.3251.3269,400
Feb 06, 201848.0050.2448.0048.6048.60204,600
Feb 05, 201849.3050.9648.0148.7348.7386,500
Feb 02, 201850.2550.9749.0849.7949.7981,500
Feb 01, 201850.4850.6949.5850.2850.28131,900
Jan 31, 201851.5552.3750.8050.9750.97194,700
Jan 30, 201853.2554.6851.4851.5051.50220,300
Jan 29, 201853.1654.9053.0253.6753.6799,700
Jan 26, 201851.8854.9951.8453.6453.64207,600
Jan 25, 201854.9955.0050.8751.4851.48210,000
Jan 24, 201854.0854.9553.5854.1754.17462,200
Jan 23, 201853.8154.3853.6554.1354.13178,000
Jan 22, 201851.7554.0051.7553.6953.69149,900
Jan 19, 201850.2451.5850.2451.5351.53170,700
Jan 18, 201850.1050.5649.7550.2450.24127,700
Jan 17, 201848.0750.3647.8049.9149.91275,700
Jan 16, 201847.0048.9246.2547.6047.60276,200
Jan 12, 201845.5046.8945.1746.5846.5865,800
Jan 11, 201845.7846.6044.8845.6345.63100,200
Jan 10, 201846.0047.0044.9545.9945.99152,200
Jan 09, 201840.8347.7140.8346.0046.00245,900
Jan 08, 201840.1141.2039.2340.5440.54197,800
Jan 05, 201839.0240.0538.3139.9239.92134,200
Jan 04, 201840.1440.8538.2838.9838.98155,000
Jan 03, 201840.0941.1239.7739.8739.87168,800
Jan 02, 201840.2041.0639.7339.8039.8075,600
Dec 29, 201740.4341.1440.0440.0640.0662,900
Dec 28, 201740.0640.9239.7640.3840.3839,500
Dec 27, 201740.1240.3539.8640.0940.0933,300
Dec 26, 201739.3940.6439.3940.1040.1031,400
Dec 22, 201739.0639.6438.6539.4739.4725,400
Dec 21, 201739.1339.7038.1539.2839.2848,100
Dec 20, 201738.1140.4838.0039.1239.12401,400
Dec 19, 201736.9238.3636.7038.0538.05226,200
Dec 18, 201736.7237.3036.5636.9736.9779,000
Dec 15, 201737.3637.4336.3836.8336.83698,800
Dec 14, 201737.4237.9236.7037.3637.3692,500
Dec 13, 201736.9937.6636.8237.3937.3998,400
Dec 12, 201737.4038.5036.0737.1837.18112,900
Dec 11, 201737.8438.1637.2037.5437.54187,200
Dec 08, 201737.4537.9937.1037.5137.5176,900
Dec 07, 201736.3037.7436.3037.1137.1176,500
Dec 06, 201737.0837.3536.3936.4736.4748,900
Dec 05, 201736.5237.4036.5237.1337.13125,400
Dec 04, 201737.0237.7436.5536.6136.61101,300
Dec 01, 201736.9937.6035.4136.9136.9176,300
Nov 30, 201735.9237.2635.4337.1037.1074,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...