Ascendis Pharma AS (ASND) Historical Stock Data
136.38 ↓1.36 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASND is up 0.41% a day on average. There have been 15 days where Ascendis Pharma AS closed green and 15 days where ASND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 137.00 | 136.38 | ↓$0.62 (-0.45%) | 135.61 | 141.37 | 690.27K |
| 2024-12-19 | 136.53 | 137.74 | ↑$1.21 (0.89%) | 134.53 | 139.39 | 576K |
| 2024-12-18 | 140.35 | 135.70 | ↓$4.65 (-3.31%) | 135.02 | 140.70 | 455.65K |
| 2024-12-17 | 136.60 | 140.30 | ↑$3.70 (2.71%) | 136.03 | 141.48 | 664.66K |
| 2024-12-16 | 130.13 | 136.60 | ↑$6.47 (4.97%) | 130.00 | 137.65 | 568.78K |
| 2024-12-13 | 129.57 | 129.87 | ↑$0.30 (0.23%) | 128.45 | 131.37 | 239.54K |
| 2024-12-12 | 133.98 | 130.64 | ↓$3.34 (-2.49%) | 130.17 | 135.71 | 403.03K |
| 2024-12-11 | 130.08 | 134.28 | ↑$4.20 (3.23%) | 127.57 | 134.83 | 399.11K |
| 2024-12-10 | 133.49 | 129.67 | ↓$3.82 (-2.86%) | 126.74 | 133.49 | 306.62K |
| 2024-12-09 | 132.60 | 132.42 | ↓$0.18 (-0.14%) | 127.75 | 133.80 | 495.40K |
| 2024-12-06 | 131.33 | 133.00 | ↑$1.67 (1.27%) | 131.18 | 133.95 | 334.49K |
| 2024-12-05 | 130.82 | 132.07 | ↑$1.25 (0.96%) | 129.01 | 132.66 | 217.19K |
| 2024-12-04 | 131.41 | 131.01 | ↓$0.40 (-0.30%) | 129.23 | 132.28 | 510.58K |
| 2024-12-03 | 132.98 | 131.35 | ↓$1.63 (-1.23%) | 130.44 | 134.47 | 270.99K |
| 2024-12-02 | 135.50 | 133.51 | ↓$1.99 (-1.47%) | 133.15 | 137.54 | 539.27K |
| 2024-11-29 | 135.63 | 136.08 | ↑$0.45 (0.33%) | 134.46 | 137.70 | 491.96K |
| 2024-11-27 | 134.54 | 136.32 | ↑$1.78 (1.32%) | 132.39 | 136.47 | 355.49K |
| 2024-11-26 | 131.42 | 134.60 | ↑$3.18 (2.42%) | 128.63 | 134.71 | 508.13K |
| 2024-11-25 | 131.57 | 130.85 | ↓$0.72 (-0.55%) | 129.42 | 133.10 | 563.81K |
| 2024-11-22 | 124.22 | 129.81 | ↑$5.59 (4.50%) | 122.64 | 130.28 | 639.85K |
| 2024-11-21 | 123.45 | 122.64 | ↓$0.81 (-0.66%) | 122.43 | 124.63 | 282.57K |
| 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 |
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.