Ascendis Pharma AS (ASND) Historical Stock Data
212.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASND is up 0.21% a day on average. There have been 14 days where Ascendis Pharma AS closed green and 16 days where ASND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 210.20 | 212.81 | ↑$2.61 (1.24%) | 210.20 | 216.19 | 244.32K |
| 2025-12-23 | 210.73 | 209.23 | ↓$1.50 (-0.71%) | 205.73 | 212.90 | 386.08K |
| 2025-12-22 | 203.41 | 209.43 | ↑$6.02 (2.96%) | 199.92 | 210.47 | 646.29K |
| 2025-12-19 | 200.67 | 199.99 | ↓$0.68 (-0.34%) | 197.16 | 202.78 | 1.82M |
| 2025-12-18 | 202.51 | 199.80 | ↓$2.71 (-1.34%) | 198.00 | 204.55 | 799.20K |
| 2025-12-17 | 210.67 | 202.82 | ↓$7.85 (-3.73%) | 202.09 | 213.22 | 681K |
| 2025-12-16 | 210.32 | 212.11 | ↑$1.79 (0.85%) | 204.52 | 212.56 | 672.27K |
| 2025-12-15 | 217.34 | 213.24 | ↓$4.10 (-1.89%) | 212.47 | 221.64 | 685.55K |
| 2025-12-12 | 209.41 | 220.42 | ↑$11.01 (5.26%) | 207.52 | 229.94 | 1.47M |
| 2025-12-11 | 203.69 | 210.16 | ↑$6.47 (3.18%) | 201.64 | 218.89 | 1.53M |
| 2025-12-10 | 198.01 | 201.24 | ↑$3.23 (1.63%) | 192.28 | 201.89 | 1.12M |
| 2025-12-09 | 206.31 | 196.63 | ↓$9.68 (-4.69%) | 195.64 | 209.90 | 894.67K |
| 2025-12-08 | 206.06 | 207.12 | ↑$1.06 (0.51%) | 203.35 | 208.80 | 590.83K |
| 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 |
Create an account or log in to view more rows.
$ASND tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$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