Ascendis Pharma AS (ASND) Historical Stock Data
205.44 ↓3.14 (-1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASND is up 0.04% a day on average. There have been 11 days where Ascendis Pharma AS closed green and 19 days where ASND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 209.46 | 205.44 | ↓$4.02 (-1.92%) | 204.94 | 212.00 | 470.81K |
| 2025-12-04 | 198.60 | 208.58 | ↑$9.98 (5.03%) | 198.60 | 209.45 | 674.98K |
| 2025-12-03 | 201.16 | 200.50 | ↓$0.66 (-0.33%) | 198.30 | 204.50 | 508.13K |
| 2025-12-02 | 210.16 | 202.16 | ↓$8.00 (-3.81%) | 200.41 | 212.25 | 1M |
| 2025-12-01 | 210.01 | 210.85 | ↑$0.84 (0.40%) | 208.22 | 213.45 | 492.35K |
| 2025-11-28 | 210.01 | 212.33 | ↑$2.32 (1.10%) | 209.00 | 214.79 | 273.57K |
| 2025-11-26 | 210.52 | 210.01 | ↓$0.51 (-0.24%) | 207.60 | 218.50 | 682.60K |
| 2025-11-25 | 210.56 | 206.65 | ↓$3.91 (-1.86%) | 203.02 | 213.46 | 468.32K |
| 2025-11-24 | 208.89 | 209.03 | ↑$0.14 (0.07%) | 208.42 | 217.32 | 526.48K |
| 2025-11-21 | 209.20 | 210.49 | ↑$1.29 (0.62%) | 205.79 | 211.75 | 600.98K |
| 2025-11-20 | 212.47 | 209.55 | ↓$2.92 (-1.37%) | 208.76 | 214.32 | 342.06K |
| 2025-11-19 | 217.73 | 212.15 | ↓$5.58 (-2.56%) | 208.01 | 217.84 | 542.24K |
| 2025-11-18 | 221.89 | 217.13 | ↓$4.76 (-2.15%) | 214.02 | 222.96 | 520.70K |
| 2025-11-17 | 206.45 | 216.56 | ↑$10.11 (4.90%) | 202.50 | 223.19 | 0.91M |
| 2025-11-14 | 206.96 | 204.40 | ↓$2.56 (-1.24%) | 202.77 | 219.30 | 1.05M |
| 2025-11-13 | 192.29 | 206.45 | ↑$14.16 (7.36%) | 188.07 | 208.48 | 1.91M |
| 2025-11-12 | 200.37 | 199.22 | ↓$1.15 (-0.57%) | 198.26 | 205.00 | 666.74K |
| 2025-11-11 | 195.31 | 201.16 | ↑$5.85 (3.00%) | 195.00 | 203.00 | 519.06K |
| 2025-11-10 | 199.34 | 196.01 | ↓$3.33 (-1.67%) | 195.83 | 201.00 | 463.63K |
| 2025-11-07 | 200.00 | 197.74 | ↓$2.26 (-1.13%) | 195.80 | 202.41 | 316.42K |
| 2025-11-06 | 197.96 | 199.28 | ↑$1.32 (0.67%) | 196.95 | 200.55 | 264.12K |
| 2025-11-05 | 205.69 | 197.75 | ↓$7.94 (-3.86%) | 196.86 | 209.00 | 388.63K |
| 2025-11-04 | 200.98 | 208.24 | ↑$7.26 (3.61%) | 197.60 | 208.41 | 406.17K |
| 2025-11-03 | 202.06 | 200.98 | ↓$1.08 (-0.53%) | 195.03 | 203.79 | 396.94K |
| 2025-10-31 | 202.83 | 201.60 | ↓$1.23 (-0.61%) | 199.57 | 205.38 | 314.36K |
| 2025-10-30 | 204.70 | 203.71 | ↓$0.99 (-0.48%) | 203.03 | 206.89 | 267.91K |
| 2025-10-29 | 205.91 | 205.71 | ↓$0.20 (-0.10%) | 203.01 | 208.61 | 291.28K |
| 2025-10-28 | 203.31 | 205.91 | ↑$2.60 (1.28%) | 199.38 | 206.92 | 369.55K |
| 2025-10-27 | 205.08 | 203.23 | ↓$1.85 (-0.90%) | 200.30 | 208.90 | 261.67K |
| 2025-10-24 | 205.00 | 202.00 | ↓$3.00 (-1.46%) | 200.00 | 208.81 | 369.07K |
Create an account or log in to view more rows.
$ASND bounce back baby
$ASND good support.....
$ASND nice gap
$ASND Yolo
$ASND Buying again tomorrow.
$ASND my lotto for earnings
$ASND futs ripping
$ASND When in doubt...
$ASND When they tell me diversifying is for idiots
$ASND my hands are made out of diamonds