Ascletis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	12.70	12.89	12.20	12.46	12.46	-1.03%	1,524,000
Jan 9, 2026	12.50	12.70	12.12	12.59	12.59	0.56%	1,479,700
Jan 8, 2026	12.39	12.78	12.03	12.52	12.52	1.05%	2,844,000
Jan 7, 2026	11.96	12.53	11.96	12.39	12.39	3.25%	2,358,736
Jan 6, 2026	12.42	12.51	11.88	12.00	12.00	-2.68%	3,353,200
Jan 5, 2026	11.65	12.72	11.65	12.33	12.33	7.03%	3,026,000
Jan 2, 2026	11.39	11.69	11.30	11.52	11.52	1.14%	1,341,000
Dec 31, 2025	11.50	11.53	11.08	11.39	11.39	-1.39%	1,841,000
Dec 30, 2025	12.13	12.18	11.40	11.55	11.55	-5.02%	3,660,793
Dec 29, 2025	12.61	12.66	12.11	12.16	12.16	-3.57%	2,078,000
Dec 24, 2025	12.40	12.72	12.20	12.61	12.61	1.69%	984,000
Dec 23, 2025	12.51	12.79	12.21	12.40	12.40	-0.88%	2,579,057
Dec 22, 2025	12.50	12.65	12.01	12.51	12.51	-3.77%	2,969,000
Dec 19, 2025	12.58	13.00	12.29	13.00	13.00	2.93%	5,021,000
Dec 18, 2025	13.20	13.20	12.43	12.63	12.63	-3.81%	1,932,000
Dec 17, 2025	12.92	13.20	12.52	13.13	13.13	1.31%	2,599,000
Dec 16, 2025	12.85	13.60	12.80	12.96	12.96	0.08%	7,340,021
Dec 15, 2025	13.66	14.33	12.87	12.95	12.95	-10.81%	5,287,300
Dec 12, 2025	15.20	15.21	14.34	14.52	14.52	-3.20%	5,162,546
Dec 11, 2025	15.94	16.06	14.90	15.00	15.00	-5.48%	5,186,505
Dec 10, 2025	16.73	16.74	15.13	15.87	15.87	-6.15%	11,032,476
Dec 9, 2025	16.47	17.78	16.39	16.91	16.91	18.00%	40,642,800
Dec 8, 2025	13.40	14.38	13.20	14.33	14.33	4.98%	4,372,000
Dec 5, 2025	13.30	13.75	13.08	13.65	13.65	3.33%	2,876,000
Dec 4, 2025	12.33	13.23	12.30	13.21	13.21	11.10%	5,144,000
Dec 3, 2025	13.30	13.30	11.68	11.89	11.89	-12.51%	14,230,700
Dec 2, 2025	14.54	14.61	13.45	13.59	13.59	-6.53%	3,353,744
Dec 1, 2025	14.65	14.84	14.23	14.54	14.54	-0.62%	3,060,000
Nov 28, 2025	15.00	15.08	14.34	14.63	14.63	-0.81%	3,799,051
Nov 27, 2025	15.00	15.19	14.53	14.75	14.75	0.61%	4,451,347
Nov 26, 2025	14.51	15.29	14.00	14.66	14.66	1.95%	11,436,770
Nov 25, 2025	13.72	14.50	13.72	14.38	14.38	5.66%	4,642,346
Nov 24, 2025	13.15	13.69	13.15	13.61	13.61	2.64%	10,506,000
Nov 21, 2025	13.70	14.03	12.50	13.26	13.26	-7.60%	13,055,610
Nov 20, 2025	14.14	14.90	14.00	14.35	14.35	5.05%	11,400,180
Nov 19, 2025	13.60	13.97	13.48	13.66	13.66	-0.65%	4,548,205
Nov 18, 2025	13.77	14.10	13.52	13.75	13.75	-0.15%	5,374,107
Nov 17, 2025	13.61	14.20	13.39	13.77	13.77	0.22%	10,323,100
Nov 14, 2025	11.92	13.95	11.89	13.74	13.74	15.46%	18,613,060
Nov 13, 2025	11.28	11.98	11.28	11.90	11.90	5.50%	6,188,364
Nov 12, 2025	11.13	12.04	11.11	11.28	11.28	1.35%	8,756,000
Nov 11, 2025	10.49	11.20	10.25	11.13	11.13	7.54%	6,918,000
Nov 10, 2025	9.40	10.44	9.40	10.35	10.35	9.52%	5,195,400
Nov 7, 2025	9.65	9.65	9.23	9.45	9.45	-0.84%	6,112,770
Nov 6, 2025	9.23	9.60	8.97	9.53	9.53	3.25%	4,796,000
Nov 5, 2025	9.08	9.32	8.71	9.23	9.23	-0.11%	2,253,416
Nov 4, 2025	9.82	9.83	9.08	9.24	9.24	-5.81%	3,614,000
Nov 3, 2025	9.66	10.15	9.42	9.81	9.81	1.66%	3,428,000
Oct 31, 2025	9.50	9.85	9.24	9.65	9.65	3.65%	3,750,100
Oct 30, 2025	9.17	9.54	9.03	9.31	9.31	1.53%	3,035,880