ASND - Ascendis Pharma A/S

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 26, 201859.3759.7557.7959.4759.4741,700
Nov 23, 201858.9059.9758.1858.9058.9021,600
Nov 21, 201857.5859.2257.3559.1459.1438,000
Nov 20, 201857.3458.3656.2957.2557.2590,800
Nov 19, 201858.8859.6258.0058.2458.24163,100
Nov 16, 201858.0060.1958.0059.4159.41167,800
Nov 15, 201855.9859.7654.8858.0158.01149,900
Nov 14, 201861.3061.3053.2156.0756.07252,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...