Ascendis Pharma AS (ASND) Historical Stock Data
140.89 ↓1.28 (-0.90%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ASND is down -0.34% a day on average. There have been 12 days where Ascendis Pharma AS closed green and 18 days where ASND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 143.00 | 140.89 | ↓$2.11 (-1.48%) | 140.23 | 143.67 | 222.17K |
| 2024-04-17 | 142.80 | 142.17 | ↓$0.63 (-0.44%) | 140.72 | 144.25 | 299.40K |
| 2024-04-16 | 144.53 | 141.50 | ↓$3.03 (-2.10%) | 141.05 | 148.10 | 367.49K |
| 2024-04-15 | 145.64 | 145.23 | ↓$0.41 (-0.28%) | 145.00 | 150.19 | 379.11K |
| 2024-04-12 | 151.14 | 146.04 | ↓$5.10 (-3.37%) | 144.36 | 152.53 | 318.76K |
| 2024-04-11 | 153.85 | 151.04 | ↓$2.81 (-1.83%) | 150.91 | 154.41 | 402.49K |
| 2024-04-10 | 151.50 | 152.58 | ↑$1.08 (0.71%) | 151.50 | 156.84 | 431.19K |
| 2024-04-09 | 149.74 | 153.67 | ↑$3.93 (2.62%) | 148.30 | 153.81 | 572.92K |
| 2024-04-08 | 150.97 | 148.88 | ↓$2.09 (-1.38%) | 147.56 | 150.97 | 164.52K |
| 2024-04-05 | 147.93 | 149.88 | ↑$1.95 (1.32%) | 145.44 | 150.62 | 156.14K |
| 2024-04-04 | 150.99 | 147.65 | ↓$3.34 (-2.21%) | 146.57 | 152.55 | 211.32K |
| 2024-04-03 | 146.45 | 149.50 | ↑$3.05 (2.08%) | 144.02 | 150.00 | 235.89K |
| 2024-04-02 | 150.50 | 146.29 | ↓$4.21 (-2.80%) | 146.26 | 152.81 | 331.84K |
| 2024-04-01 | 151.07 | 151.98 | ↑$0.91 (0.60%) | 149.29 | 153.85 | 330.50K |
| 2024-03-28 | 149.15 | 151.17 | ↑$2.02 (1.35%) | 144.66 | 151.59 | 295.86K |
| 2024-03-27 | 150.16 | 148.44 | ↓$1.72 (-1.15%) | 146.93 | 150.65 | 243.70K |
| 2024-03-26 | 145.56 | 149.96 | ↑$4.40 (3.02%) | 144.85 | 150.79 | 313.63K |
| 2024-03-25 | 145.73 | 144.46 | ↓$1.27 (-0.87%) | 144.05 | 147.10 | 153.64K |
| 2024-03-22 | 147.03 | 145.02 | ↓$2.01 (-1.37%) | 144.22 | 147.99 | 180.56K |
| 2024-03-21 | 145.10 | 146.19 | ↑$1.09 (0.75%) | 144.75 | 148.47 | 341.05K |
| 2024-03-20 | 144.84 | 144.23 | ↓$0.61 (-0.42%) | 143.20 | 146.31 | 284.10K |
| 2024-03-19 | 146.02 | 145.37 | ↓$0.65 (-0.45%) | 144.00 | 147.00 | 619.67K |
| 2024-03-18 | 149.99 | 147.06 | ↓$2.93 (-1.95%) | 146.77 | 150.73 | 192.05K |
| 2024-03-15 | 152.06 | 148.70 | ↓$3.36 (-2.21%) | 147.45 | 152.06 | 384.54K |
| 2024-03-14 | 154.00 | 149.89 | ↓$4.11 (-2.67%) | 149.08 | 154.85 | 233.98K |
| 2024-03-13 | 153.47 | 153.97 | ↑$0.50 (0.33%) | 150.13 | 154.40 | 229.62K |
| 2024-03-12 | 149.20 | 153.80 | ↑$4.60 (3.08%) | 149.20 | 155.00 | 300.77K |
| 2024-03-11 | 147.15 | 148.17 | ↑$1.02 (0.69%) | 146.74 | 149.24 | 156.96K |
| 2024-03-08 | 146.28 | 146.62 | ↑$0.34 (0.23%) | 144.75 | 148.84 | 196.49K |
| 2024-03-07 | 146.40 | 146.28 | ↓$0.12 (-0.08%) | 145.92 | 148.99 | 203.95K |
Create an account or log in to view more rows.
$ASND going green
$ASND I still don’t wanna buy it
$ASND Buying again tomorrow.
$ASND weak
$ASND Let it go...
$ASND Spike it!
$ASND back to business
$ASND lmfao
lfg babies
$ASND called it
$ASND it can go lower