NasdaqGS - Nasdaq Real Time Price USD
Ascendis Pharma A/S (ASND)
173.94
+11.10
+(6.82%)
As of 10:58:22 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 165.50 | 174.98 | 165.02 | 173.94 | 173.94 | 208,272 |
| May 30, 2025 | 163.50 | 165.66 | 162.70 | 162.84 | 162.84 | 470,700 |
| May 29, 2025 | 160.06 | 164.82 | 158.16 | 163.57 | 163.57 | 302,800 |
| May 28, 2025 | 156.71 | 160.30 | 156.56 | 159.24 | 159.24 | 384,900 |
| May 27, 2025 | 163.55 | 163.55 | 156.83 | 157.27 | 157.27 | 370,100 |
| May 23, 2025 | 157.77 | 162.12 | 153.49 | 162.00 | 162.00 | 214,000 |
| May 22, 2025 | 157.97 | 161.79 | 156.10 | 160.05 | 160.05 | 345,800 |
| May 21, 2025 | 160.38 | 162.38 | 157.02 | 158.10 | 158.10 | 396,900 |
| May 20, 2025 | 160.34 | 162.22 | 157.70 | 161.57 | 161.57 | 247,000 |
| May 19, 2025 | 157.00 | 160.38 | 156.46 | 160.33 | 160.33 | 443,100 |
| May 16, 2025 | 155.01 | 160.56 | 154.80 | 157.60 | 157.60 | 502,200 |
| May 15, 2025 | 157.14 | 159.03 | 150.89 | 157.54 | 157.54 | 342,600 |
| May 14, 2025 | 161.78 | 165.26 | 156.28 | 157.20 | 157.20 | 287,100 |
| May 13, 2025 | 155.20 | 162.30 | 154.64 | 161.52 | 161.52 | 495,600 |
| May 12, 2025 | 153.41 | 158.33 | 152.45 | 154.43 | 154.43 | 441,000 |
| May 9, 2025 | 159.45 | 161.39 | 151.11 | 151.25 | 151.25 | 598,500 |
| May 8, 2025 | 161.10 | 162.71 | 156.02 | 159.39 | 159.39 | 712,600 |
| May 7, 2025 | 162.31 | 164.81 | 160.01 | 160.99 | 160.99 | 551,100 |
| May 6, 2025 | 169.49 | 171.46 | 161.77 | 162.84 | 162.84 | 825,100 |
| May 5, 2025 | 175.60 | 175.60 | 169.44 | 170.74 | 170.74 | 449,200 |
| May 2, 2025 | 168.00 | 183.00 | 166.96 | 172.06 | 172.06 | 1,175,400 |
| May 1, 2025 | 171.00 | 173.00 | 164.52 | 167.47 | 167.47 | 928,500 |
| Apr 30, 2025 | 166.02 | 171.34 | 164.24 | 170.44 | 170.44 | 377,800 |
| Apr 29, 2025 | 165.10 | 168.96 | 165.00 | 166.58 | 166.58 | 276,900 |
| Apr 28, 2025 | 164.15 | 167.37 | 161.61 | 164.88 | 164.88 | 352,500 |
| Apr 25, 2025 | 160.35 | 167.29 | 157.66 | 164.15 | 164.15 | 560,200 |
| Apr 24, 2025 | 159.47 | 161.02 | 155.54 | 160.45 | 160.45 | 373,000 |
| Apr 23, 2025 | 161.50 | 161.88 | 155.96 | 158.14 | 158.14 | 432,700 |
| Apr 22, 2025 | 163.47 | 163.47 | 153.17 | 159.13 | 159.13 | 1,176,200 |
| Apr 21, 2025 | 164.00 | 165.28 | 156.07 | 161.15 | 161.15 | 691,300 |
| Apr 17, 2025 | 158.76 | 165.42 | 155.65 | 165.05 | 165.05 | 629,200 |
| Apr 16, 2025 | 153.92 | 159.56 | 152.07 | 158.15 | 158.15 | 409,700 |
| Apr 15, 2025 | 155.15 | 156.97 | 153.11 | 153.92 | 153.92 | 255,000 |
| Apr 14, 2025 | 152.53 | 159.14 | 150.99 | 155.50 | 155.50 | 438,800 |
| Apr 11, 2025 | 144.10 | 153.34 | 142.18 | 150.99 | 150.99 | 427,500 |
| Apr 10, 2025 | 135.08 | 146.93 | 132.52 | 143.33 | 143.33 | 705,300 |
| Apr 9, 2025 | 133.57 | 153.49 | 124.06 | 137.84 | 137.84 | 1,175,600 |
| Apr 8, 2025 | 144.57 | 146.44 | 134.34 | 137.41 | 137.41 | 524,300 |
| Apr 7, 2025 | 136.66 | 143.64 | 131.77 | 140.14 | 140.14 | 871,200 |
| Apr 4, 2025 | 145.34 | 147.49 | 139.57 | 142.67 | 142.67 | 578,600 |
| Apr 3, 2025 | 147.56 | 155.45 | 147.56 | 150.09 | 150.09 | 514,500 |
| Apr 2, 2025 | 149.88 | 154.96 | 148.90 | 152.15 | 152.15 | 494,300 |
| Apr 1, 2025 | 156.73 | 158.45 | 148.40 | 151.43 | 151.43 | 655,900 |
| Mar 31, 2025 | 151.28 | 156.96 | 143.81 | 155.86 | 155.86 | 532,000 |
| Mar 28, 2025 | 157.94 | 158.54 | 154.00 | 154.68 | 154.68 | 289,100 |
| Mar 27, 2025 | 158.47 | 161.91 | 157.01 | 157.94 | 157.94 | 264,900 |
| Mar 26, 2025 | 159.81 | 161.43 | 157.61 | 158.28 | 158.28 | 352,200 |
| Mar 25, 2025 | 167.36 | 167.70 | 161.04 | 161.04 | 161.04 | 402,900 |
| Mar 24, 2025 | 165.83 | 169.00 | 165.35 | 167.99 | 167.99 | 242,800 |
| Mar 21, 2025 | 161.99 | 168.40 | 161.50 | 165.99 | 165.99 | 354,300 |
| Mar 20, 2025 | 164.72 | 165.74 | 162.71 | 163.24 | 163.24 | 242,500 |
| Mar 19, 2025 | 164.29 | 166.86 | 161.01 | 166.05 | 166.05 | 315,600 |
| Mar 18, 2025 | 168.01 | 168.97 | 163.93 | 164.65 | 164.65 | 393,000 |
| Mar 17, 2025 | 157.90 | 169.37 | 157.59 | 168.84 | 168.84 | 1,117,200 |
| Mar 14, 2025 | 153.00 | 155.39 | 151.22 | 152.98 | 152.98 | 405,700 |
| Mar 13, 2025 | 150.20 | 153.50 | 148.57 | 152.31 | 152.31 | 425,100 |
| Mar 12, 2025 | 147.64 | 150.80 | 146.05 | 150.31 | 150.31 | 465,900 |
| Mar 11, 2025 | 137.90 | 145.97 | 136.57 | 145.63 | 145.63 | 397,000 |
| Mar 10, 2025 | 143.70 | 144.12 | 137.02 | 138.18 | 138.18 | 458,400 |
| Mar 7, 2025 | 151.03 | 152.41 | 144.75 | 145.74 | 145.74 | 351,000 |
| Mar 6, 2025 | 154.32 | 155.39 | 149.35 | 151.51 | 151.51 | 409,900 |
| Mar 5, 2025 | 150.15 | 155.98 | 146.23 | 155.86 | 155.86 | 861,400 |
| Mar 4, 2025 | 150.55 | 152.33 | 147.30 | 150.81 | 150.81 | 424,400 |
| Mar 3, 2025 | 157.78 | 158.00 | 150.95 | 151.93 | 151.93 | 581,900 |
| Feb 28, 2025 | 153.00 | 157.49 | 153.00 | 156.58 | 156.58 | 429,200 |
| Feb 27, 2025 | 152.50 | 155.04 | 152.17 | 153.14 | 153.14 | 239,800 |
| Feb 26, 2025 | 151.56 | 155.99 | 148.18 | 152.61 | 152.61 | 527,200 |
| Feb 25, 2025 | 151.94 | 152.78 | 148.02 | 151.53 | 151.53 | 414,900 |
| Feb 24, 2025 | 152.43 | 153.84 | 150.08 | 151.06 | 151.06 | 269,100 |
| Feb 21, 2025 | 153.65 | 155.45 | 151.96 | 152.43 | 152.43 | 444,200 |
| Feb 20, 2025 | 153.14 | 156.09 | 151.59 | 154.58 | 154.58 | 472,900 |
| Feb 19, 2025 | 154.90 | 156.69 | 150.09 | 155.11 | 155.11 | 803,900 |
| Feb 18, 2025 | 145.48 | 157.37 | 145.00 | 156.19 | 156.19 | 924,700 |
| Feb 14, 2025 | 142.85 | 146.90 | 141.82 | 144.08 | 144.08 | 551,300 |
| Feb 13, 2025 | 138.75 | 147.68 | 137.87 | 142.49 | 142.49 | 1,501,900 |
| Feb 12, 2025 | 118.50 | 127.62 | 118.03 | 126.14 | 126.14 | 838,900 |
| Feb 11, 2025 | 118.22 | 120.58 | 118.22 | 119.51 | 119.51 | 572,600 |
| Feb 10, 2025 | 121.45 | 122.72 | 119.02 | 119.49 | 119.49 | 274,000 |
| Feb 7, 2025 | 124.46 | 126.32 | 120.46 | 120.87 | 120.87 | 414,500 |
| Feb 6, 2025 | 127.65 | 130.69 | 125.00 | 125.02 | 125.02 | 475,400 |
| Feb 5, 2025 | 122.80 | 131.65 | 120.54 | 129.41 | 129.41 | 668,300 |
| Feb 4, 2025 | 125.13 | 127.00 | 122.05 | 122.25 | 122.25 | 444,900 |
| Feb 3, 2025 | 127.01 | 130.30 | 124.37 | 125.09 | 125.09 | 250,900 |
| Jan 31, 2025 | 127.59 | 132.05 | 127.59 | 130.66 | 130.66 | 365,500 |
| Jan 30, 2025 | 128.37 | 129.62 | 125.41 | 127.30 | 127.30 | 194,500 |
| Jan 29, 2025 | 129.94 | 131.22 | 125.23 | 127.55 | 127.55 | 195,400 |
| Jan 28, 2025 | 126.68 | 130.44 | 125.00 | 129.37 | 129.37 | 203,500 |
| Jan 27, 2025 | 127.90 | 129.54 | 124.69 | 126.05 | 126.05 | 563,600 |
| Jan 24, 2025 | 127.54 | 131.06 | 126.45 | 128.20 | 128.20 | 473,700 |
| Jan 23, 2025 | 126.05 | 129.38 | 122.52 | 127.49 | 127.49 | 829,800 |
| Jan 22, 2025 | 131.45 | 131.70 | 123.02 | 125.82 | 125.82 | 551,900 |
| Jan 21, 2025 | 128.55 | 131.57 | 126.37 | 131.06 | 131.06 | 631,800 |
| Jan 17, 2025 | 131.57 | 133.38 | 127.60 | 128.13 | 128.13 | 359,300 |
| Jan 16, 2025 | 134.73 | 135.42 | 126.38 | 131.62 | 131.62 | 402,700 |
| Jan 15, 2025 | 133.60 | 137.29 | 132.72 | 134.87 | 134.87 | 261,100 |
| Jan 14, 2025 | 135.30 | 137.54 | 130.97 | 131.57 | 131.57 | 462,400 |
| Jan 13, 2025 | 127.63 | 136.88 | 127.63 | 134.04 | 134.04 | 720,400 |
| Jan 10, 2025 | 132.70 | 135.17 | 127.27 | 129.19 | 129.19 | 618,200 |
| Jan 8, 2025 | 136.48 | 138.65 | 133.82 | 134.43 | 134.43 | 500,300 |
| Jan 7, 2025 | 141.99 | 141.99 | 136.07 | 137.29 | 137.29 | 393,400 |
| Jan 6, 2025 | 140.77 | 141.48 | 136.73 | 140.28 | 140.28 | 480,600 |
| Jan 3, 2025 | 137.50 | 140.99 | 137.50 | 140.40 | 140.40 | 314,500 |
| Jan 2, 2025 | 137.77 | 140.74 | 136.60 | 138.00 | 138.00 | 316,100 |
| Dec 31, 2024 | 138.00 | 138.00 | 134.71 | 137.67 | 137.67 | 244,700 |
| Dec 30, 2024 | 136.33 | 138.47 | 134.49 | 136.48 | 136.48 | 188,800 |
| Dec 27, 2024 | 139.39 | 141.25 | 137.26 | 137.50 | 137.50 | 164,600 |
| Dec 26, 2024 | 138.45 | 141.47 | 136.90 | 140.31 | 140.31 | 119,900 |
| Dec 24, 2024 | 139.70 | 140.22 | 136.34 | 138.79 | 138.79 | 72,200 |
| Dec 23, 2024 | 137.28 | 140.47 | 135.61 | 139.70 | 139.70 | 157,500 |
| Dec 20, 2024 | 137.00 | 141.37 | 135.61 | 136.38 | 136.38 | 690,300 |
| Dec 19, 2024 | 136.53 | 139.39 | 134.53 | 137.74 | 137.74 | 576,000 |
| Dec 18, 2024 | 140.35 | 140.70 | 135.02 | 135.70 | 135.70 | 455,600 |
| Dec 17, 2024 | 136.60 | 141.48 | 136.03 | 140.30 | 140.30 | 664,700 |
| Dec 16, 2024 | 130.13 | 137.65 | 130.00 | 136.60 | 136.60 | 568,800 |
| Dec 13, 2024 | 129.57 | 131.37 | 128.45 | 129.87 | 129.87 | 239,300 |
| Dec 12, 2024 | 133.98 | 135.71 | 130.17 | 130.64 | 130.64 | 403,000 |
| Dec 11, 2024 | 130.08 | 134.82 | 127.57 | 134.28 | 134.28 | 399,100 |
| Dec 10, 2024 | 133.49 | 133.49 | 126.74 | 129.67 | 129.67 | 306,500 |
| Dec 9, 2024 | 132.60 | 133.80 | 127.75 | 132.42 | 132.42 | 495,400 |
| Dec 6, 2024 | 131.33 | 133.95 | 131.18 | 133.00 | 133.00 | 334,500 |
| Dec 5, 2024 | 130.82 | 132.66 | 129.01 | 132.07 | 132.07 | 217,200 |
| Dec 4, 2024 | 131.41 | 132.28 | 129.23 | 131.01 | 131.01 | 510,600 |
| Dec 3, 2024 | 132.98 | 134.46 | 130.43 | 131.35 | 131.35 | 271,000 |
| Dec 2, 2024 | 135.50 | 137.54 | 133.15 | 133.51 | 133.51 | 539,300 |
| Nov 29, 2024 | 135.63 | 137.70 | 134.46 | 136.08 | 136.08 | 492,000 |
| Nov 27, 2024 | 134.54 | 136.47 | 132.38 | 136.32 | 136.32 | 355,500 |
| Nov 26, 2024 | 131.42 | 134.71 | 128.63 | 134.60 | 134.60 | 508,100 |
| Nov 25, 2024 | 131.57 | 133.10 | 129.42 | 130.85 | 130.85 | 563,800 |
| Nov 22, 2024 | 124.22 | 130.27 | 122.64 | 129.81 | 129.81 | 639,900 |
| Nov 21, 2024 | 123.45 | 124.63 | 122.43 | 122.64 | 122.64 | 282,600 |
| Nov 20, 2024 | 124.44 | 125.51 | 122.31 | 124.38 | 124.38 | 304,200 |
| Nov 19, 2024 | 120.11 | 125.06 | 119.08 | 124.44 | 124.44 | 714,100 |
| Nov 18, 2024 | 127.34 | 127.34 | 120.73 | 122.00 | 122.00 | 611,100 |
| Nov 15, 2024 | 118.98 | 133.00 | 118.05 | 126.51 | 126.51 | 1,448,800 |
| Nov 14, 2024 | 126.10 | 127.56 | 124.20 | 124.28 | 124.28 | 974,900 |
| Nov 13, 2024 | 128.50 | 129.86 | 125.15 | 126.03 | 126.03 | 594,000 |
| Nov 12, 2024 | 127.39 | 129.51 | 125.40 | 127.67 | 127.67 | 417,700 |
| Nov 11, 2024 | 124.83 | 129.81 | 124.45 | 128.40 | 128.40 | 301,200 |
| Nov 8, 2024 | 127.40 | 128.20 | 124.11 | 124.33 | 124.33 | 459,300 |
| Nov 7, 2024 | 129.28 | 129.28 | 126.26 | 126.55 | 126.55 | 266,600 |
| Nov 6, 2024 | 130.50 | 132.46 | 126.71 | 129.36 | 129.36 | 445,400 |
| Nov 5, 2024 | 124.52 | 129.31 | 122.13 | 128.13 | 128.13 | 282,000 |
| Nov 4, 2024 | 127.20 | 129.17 | 123.03 | 125.77 | 125.77 | 486,100 |
| Nov 1, 2024 | 124.04 | 125.94 | 121.51 | 125.28 | 125.28 | 389,300 |
| Oct 31, 2024 | 121.40 | 124.66 | 120.77 | 122.82 | 122.82 | 344,900 |
| Oct 30, 2024 | 124.92 | 126.81 | 122.50 | 122.80 | 122.80 | 379,100 |
| Oct 29, 2024 | 129.56 | 129.69 | 124.02 | 126.77 | 126.77 | 317,400 |
| Oct 28, 2024 | 131.25 | 133.97 | 129.13 | 129.44 | 129.44 | 249,000 |
| Oct 25, 2024 | 129.93 | 131.42 | 129.17 | 130.32 | 130.32 | 176,700 |
| Oct 24, 2024 | 128.00 | 130.79 | 128.00 | 129.81 | 129.81 | 205,800 |
| Oct 23, 2024 | 128.73 | 130.05 | 126.44 | 127.69 | 127.69 | 286,100 |
| Oct 22, 2024 | 127.36 | 129.95 | 126.02 | 129.07 | 129.07 | 150,400 |
| Oct 21, 2024 | 130.44 | 130.66 | 125.58 | 128.66 | 128.66 | 271,600 |
| Oct 18, 2024 | 127.70 | 131.89 | 126.59 | 129.90 | 129.90 | 381,600 |
| Oct 17, 2024 | 129.52 | 130.00 | 126.00 | 126.66 | 126.66 | 464,800 |
| Oct 16, 2024 | 127.49 | 132.63 | 127.47 | 130.31 | 130.31 | 475,100 |
| Oct 15, 2024 | 128.08 | 128.37 | 125.40 | 127.30 | 127.30 | 282,600 |
| Oct 14, 2024 | 128.63 | 129.68 | 128.00 | 128.46 | 128.46 | 606,700 |
| Oct 11, 2024 | 129.74 | 130.52 | 128.63 | 128.87 | 128.87 | 534,600 |
| Oct 10, 2024 | 127.55 | 130.79 | 127.55 | 130.33 | 130.33 | 496,500 |
| Oct 9, 2024 | 132.00 | 132.00 | 127.11 | 129.30 | 129.30 | 559,800 |
| Oct 8, 2024 | 138.95 | 143.53 | 131.73 | 132.05 | 132.05 | 977,000 |
| Oct 7, 2024 | 141.07 | 142.07 | 139.00 | 139.14 | 139.14 | 223,000 |
| Oct 4, 2024 | 141.65 | 142.80 | 139.56 | 142.67 | 142.67 | 340,500 |
| Oct 3, 2024 | 145.20 | 146.23 | 140.54 | 140.95 | 140.95 | 411,700 |
| Oct 2, 2024 | 146.47 | 147.96 | 144.88 | 146.29 | 146.29 | 565,000 |
| Oct 1, 2024 | 149.31 | 149.31 | 144.12 | 146.60 | 146.60 | 376,800 |
| Sep 30, 2024 | 143.69 | 149.67 | 143.12 | 149.31 | 149.31 | 541,400 |
| Sep 27, 2024 | 147.01 | 148.31 | 142.98 | 144.62 | 144.62 | 516,900 |
| Sep 26, 2024 | 147.64 | 147.64 | 144.43 | 147.36 | 147.36 | 327,800 |
| Sep 25, 2024 | 144.78 | 149.56 | 144.73 | 146.27 | 146.27 | 314,900 |
| Sep 24, 2024 | 145.98 | 147.58 | 143.98 | 144.89 | 144.89 | 519,900 |
| Sep 23, 2024 | 151.48 | 151.87 | 145.72 | 146.60 | 146.60 | 761,400 |
| Sep 20, 2024 | 153.75 | 155.53 | 150.85 | 151.26 | 151.26 | 1,708,000 |
| Sep 19, 2024 | 151.00 | 154.81 | 149.26 | 153.43 | 153.43 | 1,222,700 |
| Sep 18, 2024 | 146.59 | 150.43 | 145.77 | 148.88 | 148.88 | 885,400 |
| Sep 17, 2024 | 140.24 | 148.92 | 138.82 | 146.59 | 146.59 | 1,993,400 |
| Sep 16, 2024 | 139.65 | 145.00 | 137.75 | 139.57 | 139.57 | 2,913,300 |
| Sep 13, 2024 | 116.29 | 119.49 | 114.53 | 119.22 | 119.22 | 589,600 |
| Sep 12, 2024 | 112.93 | 116.90 | 111.09 | 113.81 | 113.81 | 2,295,000 |
| Sep 11, 2024 | 114.19 | 116.11 | 111.23 | 112.93 | 112.93 | 758,900 |
| Sep 10, 2024 | 116.03 | 119.01 | 113.03 | 114.76 | 114.76 | 696,000 |
| Sep 9, 2024 | 119.06 | 119.74 | 116.52 | 116.84 | 116.84 | 1,050,400 |
| Sep 6, 2024 | 118.99 | 121.25 | 117.40 | 119.15 | 119.15 | 625,900 |
| Sep 5, 2024 | 122.57 | 126.94 | 118.29 | 119.00 | 119.00 | 817,800 |
| Sep 4, 2024 | 117.02 | 125.68 | 114.50 | 119.50 | 119.50 | 3,189,400 |
| Sep 3, 2024 | 136.41 | 138.93 | 134.29 | 134.68 | 134.68 | 653,300 |
| Aug 30, 2024 | 138.82 | 139.84 | 137.10 | 138.45 | 138.45 | 222,700 |
| Aug 29, 2024 | 139.00 | 139.45 | 137.29 | 137.94 | 137.94 | 265,500 |
| Aug 28, 2024 | 138.80 | 141.04 | 137.16 | 138.91 | 138.91 | 215,000 |
| Aug 27, 2024 | 138.12 | 139.46 | 137.56 | 138.79 | 138.79 | 87,900 |
| Aug 26, 2024 | 139.83 | 141.22 | 138.27 | 138.53 | 138.53 | 207,700 |
| Aug 23, 2024 | 139.66 | 144.62 | 137.63 | 139.68 | 139.68 | 237,400 |
| Aug 22, 2024 | 137.16 | 143.49 | 135.92 | 139.39 | 139.39 | 677,600 |
| Aug 21, 2024 | 139.65 | 142.38 | 136.18 | 137.00 | 137.00 | 437,000 |
| Aug 20, 2024 | 137.80 | 139.75 | 137.01 | 138.43 | 138.43 | 476,500 |
| Aug 19, 2024 | 138.45 | 139.39 | 136.18 | 137.82 | 137.82 | 337,900 |
| Aug 16, 2024 | 139.67 | 141.99 | 137.23 | 138.84 | 138.84 | 334,800 |
| Aug 15, 2024 | 142.09 | 142.09 | 137.79 | 139.50 | 139.50 | 573,100 |
| Aug 14, 2024 | 139.18 | 142.48 | 137.92 | 139.65 | 139.65 | 505,800 |
| Aug 13, 2024 | 131.00 | 140.54 | 128.98 | 139.66 | 139.66 | 1,027,300 |
| Aug 12, 2024 | 137.01 | 139.70 | 128.00 | 128.48 | 128.48 | 1,524,900 |
| Aug 9, 2024 | 126.00 | 127.84 | 124.70 | 126.97 | 126.97 | 293,100 |
| Aug 8, 2024 | 123.62 | 126.28 | 121.48 | 125.98 | 125.98 | 215,400 |
| Aug 7, 2024 | 126.22 | 126.49 | 122.64 | 123.62 | 123.62 | 194,800 |
| Aug 6, 2024 | 126.09 | 129.34 | 124.79 | 125.51 | 125.51 | 159,400 |
| Aug 5, 2024 | 121.12 | 127.92 | 120.18 | 124.99 | 124.99 | 340,900 |
| Aug 2, 2024 | 135.70 | 135.70 | 127.93 | 132.26 | 132.26 | 314,700 |
| Aug 1, 2024 | 133.56 | 137.36 | 132.16 | 136.53 | 136.53 | 253,500 |
| Jul 31, 2024 | 134.11 | 138.15 | 132.22 | 133.50 | 133.50 | 368,400 |
| Jul 30, 2024 | 134.16 | 134.30 | 130.57 | 133.94 | 133.94 | 316,900 |
| Jul 29, 2024 | 133.75 | 135.55 | 132.56 | 134.25 | 134.25 | 167,900 |
| Jul 26, 2024 | 135.48 | 136.36 | 132.99 | 133.75 | 133.75 | 175,700 |
| Jul 25, 2024 | 133.97 | 136.41 | 133.91 | 134.38 | 134.38 | 177,700 |
| Jul 24, 2024 | 134.35 | 135.51 | 132.46 | 134.01 | 134.01 | 180,700 |
| Jul 23, 2024 | 136.26 | 136.59 | 133.95 | 134.76 | 134.76 | 224,000 |
| Jul 22, 2024 | 135.67 | 137.62 | 134.55 | 136.32 | 136.32 | 342,300 |
| Jul 19, 2024 | 137.25 | 137.25 | 132.59 | 135.21 | 135.21 | 447,900 |
| Jul 18, 2024 | 139.47 | 141.46 | 135.13 | 136.52 | 136.52 | 258,600 |
| Jul 17, 2024 | 139.01 | 140.40 | 135.77 | 138.57 | 138.57 | 261,900 |
| Jul 16, 2024 | 138.07 | 142.21 | 138.02 | 140.80 | 140.80 | 498,000 |
| Jul 15, 2024 | 138.91 | 140.43 | 136.89 | 137.04 | 137.04 | 327,100 |
| Jul 12, 2024 | 136.41 | 140.87 | 135.23 | 138.08 | 138.08 | 429,300 |
| Jul 11, 2024 | 137.80 | 139.87 | 134.74 | 135.71 | 135.71 | 416,500 |
| Jul 10, 2024 | 136.68 | 139.08 | 135.94 | 137.34 | 137.34 | 288,000 |
| Jul 9, 2024 | 136.60 | 138.85 | 135.84 | 136.45 | 136.45 | 244,500 |
| Jul 8, 2024 | 136.29 | 137.49 | 134.81 | 136.46 | 136.46 | 155,000 |
| Jul 5, 2024 | 134.46 | 136.30 | 132.38 | 135.81 | 135.81 | 107,300 |
| Jul 3, 2024 | 136.06 | 136.78 | 133.02 | 134.18 | 134.18 | 147,800 |
| Jul 2, 2024 | 134.28 | 137.58 | 133.82 | 136.27 | 136.27 | 245,400 |
| Jul 1, 2024 | 135.68 | 138.11 | 132.27 | 133.98 | 133.98 | 215,400 |
| Jun 28, 2024 | 136.11 | 137.74 | 133.00 | 136.38 | 136.38 | 260,100 |
| Jun 27, 2024 | 132.50 | 136.65 | 132.26 | 135.40 | 135.40 | 200,500 |
| Jun 26, 2024 | 135.69 | 135.79 | 131.50 | 132.65 | 132.65 | 199,200 |
| Jun 25, 2024 | 134.47 | 138.75 | 133.45 | 135.79 | 135.79 | 629,100 |
| Jun 24, 2024 | 129.02 | 130.14 | 126.37 | 129.39 | 129.39 | 362,600 |
| Jun 21, 2024 | 122.18 | 128.27 | 121.36 | 127.85 | 127.85 | 322,300 |
| Jun 20, 2024 | 123.22 | 123.40 | 121.07 | 121.62 | 121.62 | 234,100 |
| Jun 18, 2024 | 125.10 | 125.72 | 123.19 | 123.19 | 123.19 | 305,800 |
| Jun 17, 2024 | 127.64 | 128.97 | 123.04 | 124.59 | 124.59 | 295,900 |
| Jun 14, 2024 | 126.36 | 128.65 | 124.58 | 127.64 | 127.64 | 209,000 |
| Jun 13, 2024 | 131.53 | 132.08 | 127.58 | 127.84 | 127.84 | 261,600 |
| Jun 12, 2024 | 132.37 | 134.01 | 124.90 | 131.27 | 131.27 | 680,300 |
| Jun 11, 2024 | 131.44 | 134.91 | 130.28 | 131.93 | 131.93 | 209,900 |
| Jun 10, 2024 | 136.87 | 138.38 | 131.25 | 131.48 | 131.48 | 238,400 |
| Jun 7, 2024 | 138.18 | 138.81 | 133.75 | 137.17 | 137.17 | 131,300 |
| Jun 6, 2024 | 138.58 | 139.42 | 135.60 | 138.50 | 138.50 | 163,300 |
| Jun 5, 2024 | 135.66 | 140.09 | 134.20 | 138.50 | 138.50 | 250,800 |
| Jun 4, 2024 | 135.12 | 136.07 | 133.11 | 134.46 | 134.46 | 239,200 |
| Jun 3, 2024 | 135.44 | 139.03 | 133.89 | 135.31 | 135.31 | 378,400 |
Related Tickers
ACLX Arcellx, Inc.
62.13
+0.11%
BPMC Blueprint Medicines Corporation
127.98
+26.27%
ARGX argenx SE
574.75
+0.26%
INSM Insmed Incorporated
70.93
+1.72%
NUVL Nuvalent, Inc.
74.77
+0.21%
PTCT PTC Therapeutics, Inc.
48.61
+0.18%
RYTM Rhythm Pharmaceuticals, Inc.
61.93
+0.98%
BBIO BridgeBio Pharma, Inc.
34.87
+1.81%
GMAB Genmab A/S
21.72
+3.68%
ZLAB Zai Lab Limited
30.09
-0.17%