Get the Stockscreener App
149.31
3.24%
4.69
After Hours:
149.32
0.010
+0.01%
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 September 30, 2024, is $149.31.
- 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 1,153% to $149.31 now.
- The 52-week high stock price for ASND is $161.00, representing a 7.83% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for ASND is $85.28, indicating a -42.88% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Ascendis Pharma A S Adr (ASND) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $149.7 | $143.1 | $6.55 | 538,879.0 | +3.24% |
| Sep 27, 2024 | $148.3 | $143.0 | $5.33 | 512,203.0 | -1.86% |
| Sep 26, 2024 | $147.6 | $144.4 | $3.21 | 323,317.0 | +0.75% |
| Sep 25, 2024 | $149.6 | $144.7 | $4.84 | 312,505.0 | +0.95% |
| Sep 24, 2024 | $147.6 | $144.0 | $3.60 | 493,515.0 | -1.17% |
| Sep 23, 2024 | $151.9 | $145.7 | $6.15 | 759,739.0 | -3.08% |
| Sep 20, 2024 | $155.5 | $150.8 | $4.68 | 1,691,507.0 | -1.41% |
| Sep 19, 2024 | $154.8 | $149.3 | $5.55 | 1,222,611.0 | +3.06% |
| Sep 18, 2024 | $150.4 | $145.8 | $4.66 | 884,547.0 | +1.56% |
| Sep 17, 2024 | $148.9 | $138.8 | $10.10 | 1,991,827.0 | +5.03% |
| Sep 16, 2024 | $145.0 | $137.8 | $7.25 | 2,908,391.0 | +17.07% |
| Sep 13, 2024 | $119.5 | $114.5 | $4.96 | 575,801.0 | +4.75% |
| Sep 12, 2024 | $116.9 | $111.1 | $5.81 | 2,268,045.0 | +0.78% |
| Sep 11, 2024 | $116.1 | $111.2 | $4.88 | 754,250.0 | -1.59% |
| Sep 10, 2024 | $119.0 | $113.0 | $5.98 | 695,591.0 | -1.78% |
| Sep 09, 2024 | $119.7 | $116.5 | $3.22 | 1,043,277.0 | -1.94% |
| Sep 06, 2024 | $121.2 | $117.4 | $3.85 | 625,893.0 | +0.13% |
| Sep 05, 2024 | $126.9 | $118.3 | $8.65 | 817,826.0 | -0.42% |
| Sep 04, 2024 | $125.7 | $114.5 | $11.17 | 3,178,378.0 | -11.27% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $155.5 | $111.1 | $44.44 | 22,738,247.0 | +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% |
Ascendis Pharma A S Adr Stock (ASND) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $127.1 | $113.5 | $13.60 | 12,086,263.0 | -0.76% |
| Nov, 2022 | $134.5 | $109.0 | $25.52 | 11,348,723.0 | +7.01% |
| Oct, 2022 | $117.8 | $97.74 | $20.08 | 8,930,017.0 | +11.37% |
| Sep, 2022 | $110.0 | $86.77 | $23.21 | 9,700,671.0 | +15.28% |
| Aug, 2022 | $110.4 | $83.61 | $26.78 | 11,701,412.0 | +4.72% |
| Jul, 2022 | $95.80 | $82.70 | $13.10 | 5,879,049.0 | -7.99% |
| Jun, 2022 | $95.78 | $77.28 | $18.50 | 7,844,267.0 | +10.00% |
| May, 2022 | $98.11 | $61.58 | $36.53 | 14,900,405.0 | -7.41% |
| Apr, 2022 | $120.7 | $89.34 | $31.35 | 9,198,937.0 | -22.23% |
| Mar, 2022 | $126.8 | $96.97 | $29.82 | 14,356,519.0 | +4.42% |
| Feb, 2022 | $129.0 | $103.8 | $25.16 | 4,064,982.0 | -7.60% |
| Jan, 2022 | $137.4 | $104.6 | $32.81 | 6,459,735.0 | -9.58% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):