Get the Stockscreener App
165.05
4.36%
6.90
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 April 17, 2025, is $165.05.
- 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 1,285% to $165.05 now.
- The 52-week high stock price for ASND is $169.37, representing a 2.62% increase from the current share price, occurred on March 17, 2025.
- The 52-week low stock price for ASND is $111.09, indicating a -32.69% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $165.4 | $155.7 | $9.77 | 629,101.0 | +4.36% |
| Apr 16, 2025 | $159.6 | $152.1 | $7.49 | 409,721.0 | +2.75% |
| Apr 15, 2025 | $157.0 | $153.1 | $3.86 | 254,896.0 | -1.02% |
| Apr 14, 2025 | $159.1 | $151.0 | $8.15 | 438,677.0 | +2.99% |
| Apr 11, 2025 | $153.3 | $142.2 | $11.16 | 426,120.0 | +5.34% |
| Apr 10, 2025 | $146.9 | $132.5 | $14.41 | 692,388.0 | +3.98% |
| Apr 09, 2025 | $153.5 | $124.1 | $29.43 | 1,174,069.0 | +0.31% |
| Apr 08, 2025 | $146.4 | $134.3 | $12.10 | 523,128.0 | -1.95% |
| Apr 07, 2025 | $143.6 | $131.8 | $11.87 | 868,532.0 | -1.77% |
| Apr 04, 2025 | $147.5 | $139.6 | $7.92 | 576,592.0 | -4.94% |
| Apr 03, 2025 | $155.4 | $147.6 | $7.89 | 514,466.0 | -1.35% |
| Apr 02, 2025 | $155.0 | $148.9 | $6.06 | 413,705.0 | +0.47% |
| Apr 01, 2025 | $158.4 | $148.4 | $10.05 | 575,187.0 | -2.84% |
| Mar 31, 2025 | $157.0 | $143.8 | $13.15 | 531,861.0 | +0.76% |
| Mar 28, 2025 | $158.5 | $154.0 | $4.54 | 289,042.0 | -2.06% |
| Mar 27, 2025 | $161.9 | $157.0 | $4.90 | 264,237.0 | -0.21% |
| Mar 26, 2025 | $161.4 | $157.6 | $3.81 | 266,554.0 | -1.71% |
| Mar 25, 2025 | $167.7 | $161.0 | $6.66 | 288,893.0 | -4.14% |
| Mar 24, 2025 | $169.0 | $165.3 | $3.65 | 240,195.0 | +1.20% |
| Mar 21, 2025 | $168.4 | $161.5 | $6.90 | 349,216.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $165.4 | $124.1 | $41.36 | 8,125,683.0 | +5.90% |
| 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% |
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):