174.48
price up icon0.56%   0.98
after-market After Hours: 174.48
loading

Ascendis Pharma A S Adr Stock (ASND) Price History

The historical daily chart and data for Ascendis Pharma A S Adr stock (ASND), show that the latest closing stock price as of August 01, 2025, is $174.48.
  • Ascendis Pharma A S Adr all-time high stock price is $183.98, occurred on December 14, 2020.
  • The lowest Ascendis Pharma A S Adr stock price recorded was $11.92 on June 07, 2016. Since then, Ascendis Pharma A S Adr's stock price has risen over 1,364% to $174.48 now.
  • The 52-week high stock price for ASND is $183.00, representing a 4.88% increase from the current share price, occurred on May 02, 2025.
  • The 52-week low stock price for ASND is $111.09, indicating a -36.33% decrease from the current share price, occurred on September 12, 2024.
  • The closing price of Ascendis Pharma A S Adr (ASND) stock in the beginning of 2024 was $135.51. The stock closed the year at $122.13, a loss of over -9.87% for the year.
The table below shows more information about ASND historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $178.0 $171.9 $6.08 260,277.0 +0.56%
Jul 31, 2025 $177.0 $167.3 $9.71 631,258.0 +4.03%
Jul 30, 2025 $170.6 $163.9 $6.69 599,658.0 +2.12%
Jul 29, 2025 $166.0 $160.9 $5.14 337,369.0 -0.51%
Jul 28, 2025 $171.9 $164.0 $7.85 435,372.0 -1.98%
Jul 25, 2025 $175.9 $166.8 $9.06 421,932.0 -0.50%
Jul 24, 2025 $172.0 $167.3 $4.66 518,479.0 -1.08%
Jul 23, 2025 $171.2 $166.2 $4.95 313,908.0 +2.78%
Jul 22, 2025 $170.2 $165.2 $4.92 326,520.0 -1.48%
Jul 21, 2025 $173.3 $167.8 $5.49 333,974.0 -1.11%
Jul 18, 2025 $180.0 $169.5 $10.44 617,645.0 -4.12%
Jul 17, 2025 $177.9 $173.8 $4.12 353,205.0 +1.03%
Jul 16, 2025 $176.2 $171.1 $5.13 437,084.0 +0.37%
Jul 15, 2025 $177.0 $171.5 $5.51 314,308.0 -0.08%
Jul 14, 2025 $179.5 $173.8 $5.69 320,487.0 -0.04%
Jul 11, 2025 $177.2 $173.8 $3.40 377,864.0 -0.87%
Jul 10, 2025 $177.8 $172.7 $5.15 465,699.0 +0.44%
Jul 09, 2025 $180.0 $168.2 $11.83 838,000.0 +4.48%
Jul 08, 2025 $178.3 $168.0 $10.28 475,425.0 -4.44%
Jul 07, 2025 $176.0 $170.7 $5.25 476,163.0 +1.03%
Jul 03, 2025 $174.4 $169.8 $4.58 157,816.0 +0.62%

Ascendis Pharma A S Adr Stock (ASND) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ascendis Pharma A S Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ascendis Pharma A S Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ascendis Pharma A S Adr Stock (ASND) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $178.0 $171.9 $6.08 260,277.0 +0.00%
Jul, 2025 $180.0 $160.9 $19.14 10,084,437.0 +1.09%
Jun, 2025 $180.8 $165.0 $15.76 8,254,406.0 +5.99%
May, 2025 $183.0 $150.9 $32.11 10,155,887.0 -4.46%
Apr, 2025 $171.3 $124.1 $47.28 11,735,999.0 +9.35%
Mar, 2025 $169.4 $136.6 $32.80 8,392,520.0 -0.46%
Feb, 2025 $157.5 $118.0 $39.46 9,916,304.0 +19.84%
Jan, 2025 $142.0 $122.5 $19.47 8,244,042.0 -5.09%

Ascendis Pharma A S Adr Stock (ASND) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $141.5 $126.7 $14.74 6,562,480.0 +0.29%
Nov, 2024 $137.7 $118.0 $19.65 10,041,367.0 +10.80%
Oct, 2024 $149.3 $120.8 $28.54 8,876,927.0 -17.74%
Sep, 2024 $155.5 $111.1 $44.44 22,199,368.0 +7.84%
Aug, 2024 $144.6 $120.2 $24.44 8,741,589.0 +3.71%
Jul, 2024 $142.2 $130.6 $11.64 5,741,204.0 -2.11%
Jun, 2024 $140.1 $121.1 $19.02 5,413,986.0 +0.95%
May, 2024 $144.0 $116.6 $27.37 11,385,747.0 -2.41%
Apr, 2024 $156.8 $133.4 $23.45 6,278,349.0 -8.42%
Mar, 2024 $155.0 $143.2 $11.80 5,555,966.0 +2.31%
Feb, 2024 $161.0 $129.2 $31.75 9,016,016.0 +13.72%
Jan, 2024 $140.0 $119.0 $20.97 8,831,640.0 +3.16%

Ascendis Pharma A S Adr Stock (ASND) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $129.4 $99.54 $29.89 14,714,717.0 +25.41%
Nov, 2023 $102.0 $86.55 $15.44 7,540,595.0 +12.45%
Oct, 2023 $96.14 $85.28 $10.86 8,250,166.0 -4.62%
Sep, 2023 $106.5 $91.58 $14.87 6,626,103.0 -4.47%
Aug, 2023 $101.6 $86.83 $14.73 5,859,684.0 +8.73%
Jul, 2023 $94.68 $85.32 $9.36 4,384,226.0 +1.01%
Jun, 2023 $95.48 $85.08 $10.40 4,577,377.0 +2.62%
May, 2023 $100.1 $76.02 $24.10 17,803,666.0 +24.31%
Apr, 2023 $84.45 $64.33 $20.12 29,545,530.0 -34.75%
Mar, 2023 $116.1 $103.3 $12.77 4,968,981.0 -3.48%
Feb, 2023 $125.2 $108.5 $16.63 4,854,612.0 -10.47%
Jan, 2023 $127.8 $107.7 $20.03 5,986,322.0 +1.60%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):