Ascendis Pharma AS (ASND) Historical Stock Data
124.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASND is up 0.07% a day on average. There have been 13 days where Ascendis Pharma AS closed green and 17 days where ASND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 124.44 | 124.38 | ↓$0.06 (-0.05%) | 122.31 | 125.52 | 304.17K |
| 2024-11-19 | 120.11 | 124.44 | ↑$4.33 (3.61%) | 119.09 | 125.06 | 714.10K |
| 2024-11-18 | 127.34 | 122.00 | ↓$5.34 (-4.19%) | 120.73 | 127.34 | 611.08K |
| 2024-11-15 | 118.98 | 126.51 | ↑$7.53 (6.33%) | 118.05 | 133.00 | 1.45M |
| 2024-11-14 | 126.10 | 124.28 | ↓$1.82 (-1.44%) | 124.20 | 127.56 | 0.98M |
| 2024-11-13 | 128.50 | 126.03 | ↓$2.47 (-1.92%) | 125.15 | 129.86 | 594.03K |
| 2024-11-12 | 127.39 | 127.67 | ↑$0.28 (0.22%) | 125.40 | 129.51 | 417.75K |
| 2024-11-11 | 124.83 | 128.40 | ↑$3.57 (2.86%) | 124.45 | 129.81 | 301.24K |
| 2024-11-08 | 127.40 | 124.33 | ↓$3.07 (-2.41%) | 124.11 | 128.20 | 459.30K |
| 2024-11-07 | 129.28 | 126.55 | ↓$2.73 (-2.11%) | 126.26 | 129.28 | 266.60K |
| 2024-11-06 | 130.50 | 129.36 | ↓$1.14 (-0.87%) | 126.71 | 132.46 | 445.44K |
| 2024-11-05 | 124.52 | 128.13 | ↑$3.61 (2.90%) | 122.13 | 129.31 | 282.04K |
| 2024-11-04 | 127.20 | 125.77 | ↓$1.43 (-1.12%) | 123.03 | 129.17 | 486.06K |
| 2024-11-01 | 124.04 | 125.28 | ↑$1.24 (1.00%) | 121.51 | 125.94 | 389.32K |
| 2024-10-31 | 121.40 | 122.82 | ↑$1.42 (1.17%) | 120.77 | 124.66 | 344.93K |
| 2024-10-30 | 124.92 | 122.80 | ↓$2.12 (-1.70%) | 122.50 | 126.81 | 379.14K |
| 2024-10-29 | 129.56 | 126.77 | ↓$2.79 (-2.15%) | 124.02 | 129.69 | 317.44K |
| 2024-10-28 | 131.25 | 129.44 | ↓$1.81 (-1.38%) | 129.14 | 133.97 | 248.98K |
| 2024-10-25 | 129.93 | 130.32 | ↑$0.39 (0.30%) | 129.17 | 131.42 | 176.66K |
| 2024-10-24 | 128.00 | 129.81 | ↑$1.81 (1.41%) | 128.00 | 130.79 | 205.81K |
| 2024-10-23 | 128.73 | 127.69 | ↓$1.04 (-0.81%) | 126.44 | 130.05 | 286.08K |
| 2024-10-22 | 127.36 | 129.07 | ↑$1.71 (1.34%) | 126.02 | 129.95 | 150.59K |
| 2024-10-21 | 130.44 | 128.66 | ↓$1.78 (-1.36%) | 125.59 | 130.66 | 271.60K |
| 2024-10-18 | 127.70 | 129.90 | ↑$2.20 (1.72%) | 126.59 | 131.89 | 381.56K |
| 2024-10-17 | 129.52 | 126.66 | ↓$2.86 (-2.21%) | 126.00 | 130.00 | 464.81K |
| 2024-10-16 | 127.49 | 130.31 | ↑$2.82 (2.21%) | 127.47 | 132.63 | 475.15K |
| 2024-10-15 | 128.08 | 127.30 | ↓$0.78 (-0.61%) | 125.40 | 128.37 | 282.56K |
| 2024-10-14 | 128.63 | 128.46 | ↓$0.17 (-0.13%) | 128.00 | 129.68 | 606.66K |
| 2024-10-11 | 129.74 | 128.87 | ↓$0.87 (-0.67%) | 128.63 | 130.52 | 534.57K |
| 2024-10-10 | 127.55 | 130.33 | ↑$2.78 (2.18%) | 127.55 | 130.79 | 496.52K |
Create an account or log in to view more rows.
$ASND the catalyst we need !
$ASND gonna take my L with this one
$ASND When in doubt...
$ASND has just been halted from trading.
$ASND hmm...
$ASND in it to win it
$ASND added more calls on that drop
$ASND going green
$ASND I still don’t wanna buy it
$ASND Buying again tomorrow.