Get the Stockscreener App
125.02
3.39%
-4.39
Pre-market:
125.01
-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 February 06, 2025, is $125.02.
- 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 948.83% to $125.02 now.
- The 52-week high stock price for ASND is $161.00, representing a 28.78% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for ASND is $111.09, indicating a -11.14% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $130.7 | $125.0 | $5.69 | 456,748.0 | -3.39% |
| Feb 05, 2025 | $131.7 | $120.5 | $11.11 | 665,813.0 | +5.86% |
| Feb 04, 2025 | $127.0 | $122.0 | $4.95 | 354,943.0 | -2.27% |
| Feb 03, 2025 | $130.3 | $124.4 | $5.93 | 241,293.0 | -4.26% |
| Jan 31, 2025 | $132.1 | $127.6 | $4.47 | 358,945.0 | +2.64% |
| Jan 30, 2025 | $129.6 | $125.4 | $4.21 | 189,262.0 | -0.20% |
| Jan 29, 2025 | $131.2 | $125.2 | $5.99 | 188,631.0 | -1.41% |
| Jan 28, 2025 | $130.4 | $125.0 | $5.44 | 202,974.0 | +2.63% |
| Jan 27, 2025 | $129.5 | $124.7 | $4.85 | 558,027.0 | -1.68% |
| Jan 24, 2025 | $131.1 | $126.5 | $4.61 | 465,174.0 | +0.56% |
| Jan 23, 2025 | $129.4 | $122.5 | $6.86 | 790,514.0 | +1.33% |
| Jan 22, 2025 | $131.7 | $123.0 | $8.68 | 549,121.0 | -4.00% |
| Jan 21, 2025 | $131.6 | $126.4 | $5.20 | 554,265.0 | +2.29% |
| Jan 17, 2025 | $133.4 | $127.6 | $5.78 | 344,050.0 | -2.65% |
| Jan 16, 2025 | $135.4 | $126.4 | $9.04 | 398,244.0 | -2.41% |
| Jan 15, 2025 | $137.3 | $132.7 | $4.57 | 253,938.0 | +2.51% |
| Jan 14, 2025 | $137.5 | $131.0 | $6.57 | 420,298.0 | -1.84% |
| Jan 13, 2025 | $136.9 | $127.6 | $9.25 | 711,865.0 | +3.75% |
| Jan 10, 2025 | $135.2 | $127.3 | $7.90 | 396,985.0 | -3.90% |
| Jan 08, 2025 | $138.7 | $133.8 | $4.83 | 498,147.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $131.7 | $120.5 | $11.11 | 2,175,545.0 | -4.32% |
| 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% |
0.82%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):