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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 83.12 | 84.73 | ↑$1.61 (1.94%) | 82.62 | 85.45 | 491.48K |
| 2022-05-13 | 80.51 | 83.12 | ↑$2.61 (3.24%) | 79.36 | 85.95 | 1.16M |
| 2022-05-12 | 65.00 | 80.01 | ↑$15.01 (23.09%) | 61.59 | 81.18 | 3.36M |
| 2022-05-11 | 81.79 | 78.08 | ↓$3.71 (-4.54%) | 75.75 | 84.89 | 1M |
| 2022-05-10 | 82.44 | 82.64 | ↑$0.20 (0.24%) | 79.43 | 85.87 | 799.23K |
| 2022-05-09 | 81.68 | 78.90 | ↓$2.78 (-3.40%) | 75.72 | 83.08 | 817.54K |
| 2022-05-06 | 90.06 | 83.08 | ↓$6.98 (-7.75%) | 82.24 | 91.57 | 890.42K |
| 2022-05-05 | 93.07 | 90.22 | ↓$2.85 (-3.06%) | 88.83 | 94.28 | 349.19K |
| 2022-05-04 | 91.93 | 94.22 | ↑$2.29 (2.49%) | 88.07 | 94.60 | 565.11K |
| 2022-05-03 | 91.01 | 92.10 | ↑$1.09 (1.20%) | 89.76 | 93.64 | 271.25K |
| 2022-05-02 | 90.82 | 91.05 | ↑$0.23 (0.25%) | 89.76 | 95.76 | 390.10K |
| 2022-04-29 | 97.51 | 91.27 | ↓$6.24 (-6.40%) | 89.51 | 99.89 | 693.88K |
| 2022-04-28 | 104.91 | 98.50 | ↓$6.41 (-6.11%) | 97.60 | 105.22 | 0.95M |
| 2022-04-27 | 104.31 | 103.28 | ↓$1.03 (-0.99%) | 103.00 | 105.71 | 259.67K |
| 2022-04-26 | 107.21 | 103.22 | ↓$3.99 (-3.72%) | 102.20 | 107.89 | 545.57K |
| 2022-04-25 | 105.28 | 108.29 | ↑$3.01 (2.86%) | 105.25 | 109.21 | 457.27K |
| 2022-04-22 | 106.33 | 105.92 | ↓$0.41 (-0.39%) | 104.82 | 108.03 | 288.61K |
| 2022-04-21 | 110.20 | 106.05 | ↓$4.15 (-3.77%) | 105.30 | 110.83 | 388.81K |
| 2022-04-20 | 110.13 | 109.59 | ↓$0.54 (-0.49%) | 108.11 | 110.80 | 162.35K |
| 2022-04-19 | 106.96 | 109.78 | ↑$2.82 (2.64%) | 106.75 | 111.11 | 237.69K |
| 2022-04-18 | 112.75 | 107.15 | ↓$5.60 (-4.97%) | 105.93 | 112.75 | 784.99K |
| 2022-04-14 | 115.29 | 112.85 | ↓$2.44 (-2.12%) | 111.76 | 115.29 | 380.07K |
| 2022-04-13 | 109.69 | 115.42 | ↑$5.73 (5.22%) | 109.69 | 115.52 | 370.68K |
| 2022-04-12 | 107.41 | 108.84 | ↑$1.43 (1.33%) | 106.44 | 110.65 | 640.64K |
| 2022-04-11 | 110.75 | 106.23 | ↓$4.52 (-4.08%) | 105.23 | 110.87 | 350.38K |
| 2022-04-08 | 112.23 | 111.07 | ↓$1.16 (-1.03%) | 110.64 | 115.39 | 356.34K |
| 2022-04-07 | 117.40 | 114.28 | ↓$3.12 (-2.66%) | 111.26 | 119.94 | 512.38K |
| 2022-04-06 | 114.03 | 117.61 | ↑$3.58 (3.14%) | 113.04 | 119.07 | 397.75K |
| 2022-04-05 | 117.36 | 115.73 | ↓$1.63 (-1.39%) | 114.87 | 120.25 | 362.93K |
| 2022-04-04 | 116.22 | 117.40 | ↑$1.18 (1.02%) | 115.28 | 120.69 | 254.42K |
Create an account or log in to view more rows.
$ASND i need more
$ASND nice
$ASND keep inchin
$ASND all in
$ASND has just been halted from trading.
$ASND shorters eat my shit
$ASND do what the markets tells you to do not the other way around
$ASND peak frustration
$ASND when is the casino going to reopen. I want some money