Ascendis Pharma A/S (ASND) Historical Stock Data

84.73 ↑1.61 (1.94%)
As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, ASND is down -0.27% a day on average. There have been 13 days where Ascendis Pharma A/S closed green and 17 days where ASND closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1683.1284.73↑$1.61 (1.94%)82.6285.45491.48K
2022-05-1380.5183.12↑$2.61 (3.24%)79.3685.951.16M
2022-05-1265.0080.01↑$15.01 (23.09%)61.5981.183.36M
2022-05-1181.7978.08↓$3.71 (-4.54%)75.7584.891M
2022-05-1082.4482.64↑$0.20 (0.24%)79.4385.87799.23K
2022-05-0981.6878.90↓$2.78 (-3.40%)75.7283.08817.54K
2022-05-0690.0683.08↓$6.98 (-7.75%)82.2491.57890.42K
2022-05-0593.0790.22↓$2.85 (-3.06%)88.8394.28349.19K
2022-05-0491.9394.22↑$2.29 (2.49%)88.0794.60565.11K
2022-05-0391.0192.10↑$1.09 (1.20%)89.7693.64271.25K
2022-05-0290.8291.05↑$0.23 (0.25%)89.7695.76390.10K
2022-04-2997.5191.27↓$6.24 (-6.40%)89.5199.89693.88K
2022-04-28104.9198.50↓$6.41 (-6.11%)97.60105.220.95M
2022-04-27104.31103.28↓$1.03 (-0.99%)103.00105.71259.67K
2022-04-26107.21103.22↓$3.99 (-3.72%)102.20107.89545.57K
2022-04-25105.28108.29↑$3.01 (2.86%)105.25109.21457.27K
2022-04-22106.33105.92↓$0.41 (-0.39%)104.82108.03288.61K
2022-04-21110.20106.05↓$4.15 (-3.77%)105.30110.83388.81K
2022-04-20110.13109.59↓$0.54 (-0.49%)108.11110.80162.35K
2022-04-19106.96109.78↑$2.82 (2.64%)106.75111.11237.69K
2022-04-18112.75107.15↓$5.60 (-4.97%)105.93112.75784.99K
2022-04-14115.29112.85↓$2.44 (-2.12%)111.76115.29380.07K
2022-04-13109.69115.42↑$5.73 (5.22%)109.69115.52370.68K
2022-04-12107.41108.84↑$1.43 (1.33%)106.44110.65640.64K
2022-04-11110.75106.23↓$4.52 (-4.08%)105.23110.87350.38K
2022-04-08112.23111.07↓$1.16 (-1.03%)110.64115.39356.34K
2022-04-07117.40114.28↓$3.12 (-2.66%)111.26119.94512.38K
2022-04-06114.03117.61↑$3.58 (3.14%)113.04119.07397.75K
2022-04-05117.36115.73↓$1.63 (-1.39%)114.87120.25362.93K
2022-04-04116.22117.40↑$1.18 (1.02%)115.28120.69254.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$ASND do what the markets tells you to do not the other way around

0 Like Report
Clean_Teoth

$ASND when is the casino going to reopen. I want some money

0 Like Report