Get the Stockscreener App
133.76
1.79%
-2.22
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 May 08, 2024, is $133.76.
- 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 1,022% to $133.76 now.
- The 52-week high stock price for ASND is $161.00, representing a 20.36% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for ASND is $83.75, indicating a -37.39% decrease from the current share price, occurred on May 31, 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $137.3 | $133.5 | $3.80 | 240,290.0 | -1.63% |
| May 07, 2024 | $137.7 | $134.5 | $3.15 | 503,466.0 | +1.48% |
| May 06, 2024 | $138.4 | $133.5 | $4.83 | 441,003.0 | -2.33% |
| May 03, 2024 | $142.4 | $135.2 | $7.20 | 511,411.0 | -2.76% |
| May 02, 2024 | $144.0 | $139.3 | $4.73 | 309,401.0 | +0.06% |
| May 01, 2024 | $142.6 | $136.0 | $6.55 | 410,812.0 | +1.86% |
| Apr 30, 2024 | $141.5 | $137.0 | $4.47 | 240,672.0 | -1.22% |
| Apr 29, 2024 | $142.4 | $136.5 | $5.95 | 269,028.0 | +3.13% |
| Apr 26, 2024 | $139.8 | $133.4 | $6.42 | 225,353.0 | -0.75% |
| Apr 25, 2024 | $140.8 | $136.2 | $4.65 | 364,805.0 | -4.37% |
| Apr 24, 2024 | $146.4 | $141.0 | $5.39 | 200,492.0 | -1.14% |
| Apr 23, 2024 | $147.4 | $143.3 | $4.15 | 219,983.0 | +1.92% |
| Apr 22, 2024 | $144.3 | $140.4 | $3.92 | 225,830.0 | +1.38% |
| Apr 19, 2024 | $144.4 | $137.8 | $6.63 | 267,381.0 | -0.51% |
| Apr 18, 2024 | $143.7 | $140.2 | $3.44 | 218,055.0 | -0.90% |
| Apr 17, 2024 | $144.2 | $140.7 | $3.53 | 298,218.0 | +0.47% |
| Apr 16, 2024 | $148.1 | $141.1 | $7.05 | 360,537.0 | -2.57% |
| Apr 15, 2024 | $150.2 | $145.0 | $5.19 | 379,111.0 | -0.55% |
| Apr 12, 2024 | $152.5 | $144.4 | $8.17 | 310,822.0 | -3.31% |
| Apr 11, 2024 | $154.4 | $150.9 | $3.50 | 329,359.0 | -1.01% |
| Apr 10, 2024 | $156.8 | $151.5 | $5.34 | 427,801.0 | -0.71% |
| Apr 09, 2024 | $153.8 | $148.3 | $5.51 | 526,014.0 | +3.15% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $144.0 | $133.5 | $10.47 | 2,416,383.0 | -3.38% |
| 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% |
0.39%
1.70%
Cap:
|
Volume (24h):