Get the Stockscreener App
151.25
5.11%
-8.14
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 09, 2025, is $151.25.
- 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 1,169% to $151.25 now.
- The 52-week high stock price for ASND is $183.00, representing a 20.99% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for ASND is $111.09, indicating a -26.55% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $161.4 | $151.1 | $10.28 | 598,419.0 | -5.11% |
| May 08, 2025 | $162.7 | $156.0 | $6.69 | 712,636.0 | -0.99% |
| May 07, 2025 | $164.8 | $160.0 | $4.80 | 551,056.0 | -1.14% |
| May 06, 2025 | $171.5 | $161.8 | $9.69 | 825,110.0 | -4.63% |
| May 05, 2025 | $175.6 | $169.4 | $6.16 | 449,160.0 | -0.77% |
| May 02, 2025 | $183.0 | $167.0 | $16.04 | 1,175,394.0 | +2.74% |
| May 01, 2025 | $173.0 | $164.5 | $8.48 | 927,679.0 | -1.74% |
| Apr 30, 2025 | $171.3 | $164.2 | $7.09 | 377,774.0 | +2.32% |
| Apr 29, 2025 | $169.0 | $165.0 | $3.96 | 276,844.0 | +1.03% |
| Apr 28, 2025 | $167.4 | $161.6 | $5.76 | 352,441.0 | +0.44% |
| Apr 25, 2025 | $167.3 | $157.7 | $9.63 | 560,165.0 | +2.31% |
| Apr 24, 2025 | $161.0 | $155.5 | $5.48 | 372,435.0 | +1.46% |
| Apr 23, 2025 | $161.9 | $156.0 | $5.91 | 432,688.0 | -0.62% |
| Apr 22, 2025 | $163.5 | $153.2 | $10.30 | 1,176,249.0 | -1.25% |
| Apr 21, 2025 | $165.3 | $156.1 | $9.21 | 690,821.0 | -2.36% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $183.0 | $151.1 | $31.89 | 5,837,873.0 | -11.26% |
| 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% |
0.84%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):