Ascendis Pharma A/S - ASND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	125.13	122.25	122.25	127	122.05	368,855
February 03, 2025	127.01	125.09	125.09	130.3	124.37	250,900
January 31, 2025	127.59	131.37	131.37	132.06	127.59	130,350
January 30, 2025	128.37	127.3	127.3	129.62	125.41	194,548
January 29, 2025	129.94	127.55	127.55	131.22	125.23	195,371
January 28, 2025	126.68	129.37	129.37	130.44	125	203,500
January 27, 2025	127.9	126.05	126.05	129.54	124.69	563,600
January 24, 2025	127.54	128.2	128.2	131.06	126.45	471,028
January 23, 2025	126.05	127.49	127.49	129.38	122.52	829,800
January 22, 2025	131.45	125.82	125.82	131.7	123.02	551,934
January 21, 2025	128.55	131.06	131.06	131.57	126.37	554,265
January 17, 2025	131.57	128.13	128.13	133.38	127.6	344,427
January 16, 2025	134.73	131.62	131.62	135.42	126.38	325,894
January 15, 2025	133.6	134.87	134.87	137.29	132.72	261,100
January 14, 2025	135.3	131.57	131.57	137.54	130.97	462,422
January 13, 2025	127.63	134.04	134.04	136.88	127.63	531,284
January 10, 2025	132.7	129.19	129.19	135.17	127.27	618,237
January 08, 2025	136.48	134.43	134.43	138.65	133.82	500,336
January 07, 2025	141.99	137.29	137.29	141.99	136.07	393,390
January 06, 2025	140.77	140.28	140.28	141.48	136.73	480,734
January 03, 2025	137.5	140.4	140.4	140.99	137.5	314,489
January 02, 2025	137.77	138	138	140.74	136.6	316,132
December 31, 2024	138	137.67	137.67	138	134.71	244,725
December 30, 2024	136.33	136.48	136.48	138.47	134.5	188,800
December 27, 2024	139.39	137.5	137.5	141.25	137.26	164,618
December 26, 2024	138.45	141.01	141.01	141.45	138	72,544
December 24, 2024	139.7	138.79	138.79	140.22	136.34	72,154
December 23, 2024	137.28	139.7	139.7	140.47	135.61	157,641
December 20, 2024	137	136.38	136.38	141.37	135.61	628,281
December 19, 2024	136.53	137.74	137.74	139.39	134.53	576,030
December 18, 2024	140.35	135.7	135.7	140.7	135.02	260,353
December 17, 2024	136.6	140.3	140.3	141.48	136.03	664,700
December 16, 2024	130.13	136.6	136.6	137.65	130	568,877
December 13, 2024	129.57	129.87	129.87	131.37	128.45	177,634
December 12, 2024	133.98	130.64	130.64	135.71	130.17	403,029
December 11, 2024	130.08	134.28	134.28	134.82	127.57	399,109
December 10, 2024	133.49	129.67	129.67	133.49	126.74	306,631
December 09, 2024	132.6	132.42	132.42	133.8	127.75	495,406
December 06, 2024	131.33	133	133	133.95	131.18	334,500
December 05, 2024	130.82	132.07	132.07	132.66	129.01	193,091
December 04, 2024	131.41	131.01	131.01	132.28	129.23	510,600
December 03, 2024	132.98	131.35	131.35	134.47	130.44	271,000
December 02, 2024	135.5	133.51	133.51	137.54	133.15	539,300
November 29, 2024	135.63	136.08	136.08	137.7	134.46	492,000
November 27, 2024	134.54	136.32	136.32	136.47	132.39	355,500
November 26, 2024	131.42	134.6	134.6	134.71	128.63	508,125
November 25, 2024	131.57	130.85	130.85	133.1	129.42	563,814
November 22, 2024	124.22	129.81	129.81	130.28	122.64	640,002
November 21, 2024	123.45	122.64	122.64	124.63	122.43	282,600
November 20, 2024	124.44	124.38	124.38	125.52	122.31	304,170
November 19, 2024	120.11	124.44	124.44	125.06	119.09	714,101
November 18, 2024	127.34	122	122	127.34	120.73	611,100
November 15, 2024	118.98	126.51	126.51	133	118.05	1.45M
November 14, 2024	126.1	124.28	124.28	127.56	124.2	975,223
November 13, 2024	128.5	126.03	126.03	129.86	125.15	594,030
November 12, 2024	127.39	127.67	127.67	129.51	125.4	417,745
November 11, 2024	124.83	128.4	128.4	129.81	124.45	301,243
November 08, 2024	127.4	124.33	124.33	128.2	124.11	459,304
November 07, 2024	129.28	126.55	126.55	129.28	126.26	266,600
November 06, 2024	130.5	129.36	129.36	132.46	126.71	445,441

Ascendis Pharma A/S (ASND) NASDAQ