Ascletis Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10.15	10.15	9.70	9.78	-	-3.65%	891,999
Jun 9, 2026	10.14	10.35	9.70	10.15	10.15	0.10%	2,501,998
Jun 8, 2026	10.50	10.50	9.83	10.14	10.14	-3.24%	3,362,000
Jun 5, 2026	10.21	10.80	10.19	10.48	10.48	2.64%	2,063,000
Jun 4, 2026	10.21	10.31	9.79	10.21	10.21	2.72%	2,119,388
Jun 3, 2026	10.33	10.33	9.80	9.94	9.94	-3.78%	4,907,200
Jun 2, 2026	11.81	12.00	9.96	10.33	10.33	-12.46%	10,357,100
Jun 1, 2026	15.20	15.20	11.70	11.80	11.80	-17.08%	7,173,309
May 29, 2026	14.03	14.38	13.82	14.23	14.23	1.43%	4,534,000
May 28, 2026	15.10	15.22	13.98	14.03	14.03	-6.47%	2,008,050
May 27, 2026	14.65	15.17	14.02	15.00	15.00	2.39%	2,722,200
May 26, 2026	15.50	15.50	13.41	14.65	14.65	-6.15%	3,973,921
May 22, 2026	15.11	15.87	15.06	15.61	15.61	3.31%	1,696,000
May 21, 2026	14.85	15.85	14.74	15.11	15.11	1.75%	3,510,595
May 20, 2026	15.30	15.56	14.65	14.85	14.85	-4.13%	1,749,000
May 19, 2026	15.82	16.20	15.28	15.49	15.49	-2.94%	3,217,499
May 18, 2026	16.50	16.60	15.61	15.96	15.96	-4.66%	2,951,050
May 15, 2026	17.29	17.29	16.26	16.74	16.74	-3.13%	2,844,050
May 14, 2026	17.06	17.32	16.20	17.28	17.28	0.76%	2,276,000
May 13, 2026	17.08	17.19	16.30	17.15	17.15	1.48%	1,644,000
May 12, 2026	16.92	17.15	16.68	16.90	16.90	-0.18%	857,000
May 11, 2026	16.61	17.43	16.36	16.93	16.93	-0.06%	1,847,765
May 8, 2026	16.69	17.20	16.69	16.94	16.94	0.24%	609,531
May 7, 2026	16.72	16.95	16.40	16.90	16.90	2.42%	857,000
May 6, 2026	16.80	17.11	16.28	16.50	16.50	-1.32%	1,131,050
May 5, 2026	16.10	16.93	16.10	16.72	16.72	-1.07%	1,352,000
May 4, 2026	16.50	17.29	15.65	16.90	16.90	2.61%	1,682,200
Apr 30, 2026	16.52	17.15	16.29	16.47	16.47	-0.24%	1,121,806
Apr 29, 2026	16.51	16.92	16.16	16.51	16.51	-1.02%	1,167,000
Apr 28, 2026	17.91	18.50	16.50	16.68	16.68	-6.87%	3,332,000
Apr 27, 2026	19.04	19.20	17.55	17.91	17.91	-6.48%	3,149,704
Apr 24, 2026	17.98	19.39	17.90	19.15	19.15	5.28%	3,244,000
Apr 23, 2026	18.66	18.72	17.92	18.19	18.19	-2.52%	1,219,000
Apr 22, 2026	17.90	18.75	17.87	18.66	18.66	2.58%	2,156,314
Apr 21, 2026	18.59	19.06	18.12	18.19	18.19	-2.31%	579,000
Apr 20, 2026	18.48	19.86	17.80	18.62	18.62	0.76%	3,104,949
Apr 17, 2026	17.52	18.68	17.52	18.48	18.48	4.05%	3,373,000
Apr 16, 2026	17.84	18.26	17.00	17.76	17.76	-0.50%	2,016,782
Apr 15, 2026	17.00	18.00	17.00	17.85	17.85	3.12%	1,862,800
Apr 14, 2026	17.49	17.60	16.90	17.31	17.31	-1.09%	1,240,000
Apr 13, 2026	17.78	17.78	17.19	17.50	17.50	-2.51%	1,367,000
Apr 10, 2026	17.72	18.26	17.53	17.95	17.95	0.96%	2,053,000
Apr 9, 2026	17.40	18.26	17.40	17.78	17.78	1.37%	1,237,847
Apr 8, 2026	17.00	17.67	16.36	17.54	17.54	3.30%	2,728,139
Apr 2, 2026	17.20	17.92	16.81	16.98	16.98	0.24%	3,308,000
Apr 1, 2026	17.04	17.64	16.66	16.94	16.94	1.80%	3,146,000
Mar 31, 2026	16.83	17.37	16.50	16.64	16.64	-1.13%	1,621,000
Mar 30, 2026	16.15	16.91	16.15	16.83	16.83	-0.18%	1,082,693
Mar 27, 2026	16.00	17.25	16.00	16.86	16.86	3.63%	3,205,000
Mar 26, 2026	14.50	16.34	14.46	16.27	16.27	12.67%	9,218,028