Ascletis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.60	17.90	16.50	17.66	17.66	6.39%	2,826,000
Feb 16, 2026	16.49	16.80	15.80	16.60	16.60	1.10%	2,250,000
Feb 13, 2026	16.80	16.80	16.20	16.42	16.42	-2.49%	1,381,000
Feb 12, 2026	16.58	16.98	15.90	16.84	16.84	0.42%	5,321,000
Feb 11, 2026	17.73	18.64	16.56	16.77	16.77	-2.16%	9,218,611
Feb 10, 2026	16.30	17.40	16.30	17.14	17.14	5.15%	5,088,511
Feb 9, 2026	15.52	16.68	15.52	16.30	16.30	7.24%	5,209,200
Feb 6, 2026	13.75	15.50	13.12	15.20	15.20	10.55%	7,788,834
Feb 5, 2026	13.71	14.19	13.21	13.75	13.75	-1.50%	2,274,011
Feb 4, 2026	13.08	14.00	13.00	13.96	13.96	6.73%	3,328,000
Feb 3, 2026	12.67	13.89	12.67	13.08	13.08	3.07%	3,503,000
Feb 2, 2026	13.60	13.60	12.48	12.69	12.69	-8.04%	3,187,011
Jan 30, 2026	13.80	14.14	13.02	13.80	13.80	1.62%	2,114,000
Jan 29, 2026	13.25	13.80	13.10	13.58	13.58	2.49%	1,276,000
Jan 28, 2026	13.51	13.69	13.03	13.25	13.25	-1.92%	1,719,000
Jan 27, 2026	13.77	13.78	13.33	13.51	13.51	-1.96%	948,000
Jan 26, 2026	14.44	14.58	13.18	13.78	13.78	-3.50%	1,861,000
Jan 23, 2026	12.90	14.38	12.90	14.28	14.28	6.57%	3,988,500
Jan 22, 2026	13.45	13.92	13.20	13.40	13.40	-0.89%	1,472,257
Jan 21, 2026	13.57	14.10	13.22	13.52	13.52	-0.37%	2,144,000
Jan 20, 2026	12.90	13.79	12.80	13.57	13.57	5.19%	4,199,700
Jan 19, 2026	13.14	13.14	12.73	12.90	12.90	-3.59%	1,154,000
Jan 16, 2026	13.87	13.88	13.14	13.38	13.38	-3.53%	2,053,000
Jan 15, 2026	13.55	13.98	13.30	13.87	13.87	2.44%	4,072,000
Jan 14, 2026	12.94	13.66	12.86	13.54	13.54	5.21%	3,987,000
Jan 13, 2026	12.88	13.16	12.66	12.87	12.87	3.29%	2,462,000
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