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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	124.52	128.13	128.13	129.31	122.13	282,035
November 04, 2024	127.2	125.77	125.77	129.17	123.03	486,116
November 01, 2024	124.04	125.28	125.28	125.94	121.51	389,318
October 31, 2024	121.4	122.82	122.82	124.66	120.77	344,925
October 30, 2024	124.92	122.8	122.8	126.81	122.5	379,144
October 29, 2024	129.56	126.77	126.77	129.69	124.02	317,443
October 28, 2024	131.25	129.44	129.44	133.97	129.14	249,000
October 25, 2024	129.93	130.32	130.32	131.42	129.17	176,700
October 24, 2024	128	129.81	129.81	130.78	128	202,723
October 23, 2024	128.73	127.69	127.69	130.05	126.44	286,100
October 22, 2024	127.36	129.07	129.07	129.95	126.02	150,588
October 21, 2024	130.44	128.66	128.66	130.66	125.59	271,600
October 18, 2024	127.7	129.9	129.9	131.89	126.59	381,600
October 17, 2024	129.52	126.66	126.66	130	126	464,807
October 16, 2024	127.49	130.31	130.31	132.63	127.47	475,149
October 15, 2024	128.08	127.3	127.3	128.37	125.4	282,600
October 14, 2024	128.63	128.46	128.46	129.68	128	606,700
October 11, 2024	129.74	128.87	128.87	130.52	128.63	534,600
October 10, 2024	127.55	130.33	130.33	130.79	127.55	496,519
October 09, 2024	132	128.76	128.76	132	128.09	190,524
October 08, 2024	138.95	132.05	132.05	143.53	131.73	977,000
October 07, 2024	141.07	139.18	139.18	142.07	139	220,115
October 04, 2024	141.65	142.67	142.67	142.8	139.56	340,500
October 03, 2024	145.2	141.06	141.06	146.23	140.54	402,653
October 02, 2024	146.47	146.29	146.29	147.96	144.88	565,000

Ascendis Pharma A/S (ASND) NASDAQ