Get the Stockscreener App
136.31
1.27%
1.715
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 November 27, 2024, is $136.31.
- 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 1,044% to $136.31 now.
- The 52-week high stock price for ASND is $161.00, representing a 18.11% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for ASND is $91.20, indicating a -33.10% decrease from the current share price, occurred on November 29, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $136.5 | $132.4 | $4.09 | 352,681.0 | +1.27% |
| Nov 26, 2024 | $134.7 | $128.6 | $6.08 | 430,596.0 | +2.87% |
| Nov 25, 2024 | $133.1 | $129.4 | $3.68 | 473,459.0 | +0.80% |
| Nov 22, 2024 | $130.3 | $122.6 | $7.64 | 597,742.0 | +5.85% |
| Nov 21, 2024 | $124.6 | $122.4 | $2.20 | 281,082.0 | -1.40% |
| Nov 20, 2024 | $125.5 | $122.3 | $3.21 | 303,689.0 | -0.05% |
| Nov 19, 2024 | $125.1 | $119.1 | $5.97 | 619,930.0 | +2.00% |
| Nov 18, 2024 | $127.3 | $120.7 | $6.61 | 540,484.0 | -3.56% |
| Nov 15, 2024 | $133.0 | $118.0 | $14.95 | 1,360,661.0 | +1.79% |
| Nov 14, 2024 | $127.6 | $124.2 | $3.36 | 971,727.0 | -1.39% |
| Nov 13, 2024 | $129.9 | $125.2 | $4.71 | 592,755.0 | -1.28% |
| Nov 12, 2024 | $129.5 | $125.4 | $4.11 | 416,797.0 | -0.57% |
| Nov 11, 2024 | $129.8 | $124.5 | $5.36 | 299,774.0 | +3.27% |
| Nov 08, 2024 | $128.2 | $124.1 | $4.09 | 456,606.0 | -1.75% |
| Nov 07, 2024 | $129.3 | $126.3 | $3.02 | 260,053.0 | -2.17% |
| Nov 06, 2024 | $132.5 | $126.7 | $5.75 | 440,736.0 | +0.96% |
| Nov 05, 2024 | $129.3 | $122.1 | $7.18 | 279,203.0 | +1.88% |
| Nov 04, 2024 | $129.2 | $123.0 | $6.14 | 483,661.0 | +0.39% |
| Nov 01, 2024 | $125.9 | $121.5 | $4.43 | 388,016.0 | +2.00% |
| Oct 31, 2024 | $124.7 | $120.8 | $3.89 | 344,925.0 | +0.02% |
| Oct 30, 2024 | $126.8 | $122.5 | $4.31 | 366,985.0 | -3.13% |
| Oct 29, 2024 | $129.7 | $124.0 | $5.67 | 317,384.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $136.5 | $118.0 | $18.42 | 9,902,333.0 | +10.99% |
| 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% |
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% |
1.35%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):