Ascendis Pharma A/S - American Depositary Shares (ASND)
130.66
+3.36 (2.64%)
Ascendis Pharma is a biotechnology company focused on developing innovative medicines using its proprietary TransCon technology platform
The company aims to address unmet medical needs, particularly in the areas of endocrine diseases and rare disorders, by creating optimally dosed therapies that enhance the bioavailability and efficacy of existing therapies. Through its robust pipeline, Ascendis Pharma is committed to advancing new treatment options that improve patient outcomes and quality of life, leveraging its expertise in drug development and deep understanding of biological mechanisms.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 127.59 | 132.06 | 127.59 | 130.66 | 365,496 | 130.66 |
| 1/30/2025 | 128.37 | 129.62 | 125.41 | 127.30 | 194,547 | 127.30 |
| 1/29/2025 | 129.94 | 131.22 | 125.23 | 127.55 | 192,992 | 127.55 |
| 1/28/2025 | 126.68 | 130.44 | 125.00 | 129.37 | 203,489 | 129.37 |
| 1/27/2025 | 127.90 | 129.54 | 124.69 | 126.05 | 561,449 | 126.05 |
| 1/24/2025 | 127.54 | 131.06 | 126.45 | 128.20 | 473,688 | 128.20 |
| 1/23/2025 | 126.05 | 129.38 | 122.52 | 127.49 | 829,776 | 127.49 |
| 1/22/2025 | 131.45 | 131.70 | 123.02 | 125.82 | 551,934 | 125.82 |
| 1/21/2025 | 128.55 | 131.57 | 126.37 | 131.06 | 631,765 | 131.06 |
| 1/17/2025 | 131.57 | 133.38 | 127.60 | 128.13 | 359,329 | 128.13 |
| 1/16/2025 | 134.73 | 135.42 | 126.38 | 131.62 | 402,696 | 131.62 |
| 1/15/2025 | 133.60 | 137.29 | 132.72 | 134.87 | 258,316 | 134.87 |
| 1/14/2025 | 135.30 | 137.54 | 130.97 | 131.57 | 462,420 | 131.57 |
| 1/13/2025 | 127.63 | 136.88 | 127.63 | 134.04 | 719,761 | 134.04 |
| 1/10/2025 | 132.70 | 135.17 | 127.27 | 129.19 | 618,237 | 129.19 |
| 1/08/2025 | 136.48 | 138.65 | 133.82 | 134.43 | 500,336 | 134.43 |
| 1/07/2025 | 141.99 | 141.99 | 136.07 | 137.29 | 392,654 | 137.29 |
| 1/06/2025 | 140.77 | 141.48 | 136.73 | 140.28 | 480,734 | 140.28 |
| 1/03/2025 | 137.50 | 140.99 | 137.50 | 140.40 | 314,489 | 140.40 |
| 1/02/2025 | 137.77 | 140.74 | 136.60 | 138.00 | 316,132 | 138.00 |
| 12/31/2024 | 136.48 | 0.00 | 137.67 | 137.67 | 0 | 137.67 |
| 12/30/2024 | 136.33 | 138.47 | 134.50 | 136.48 | 188,762 | 136.48 |
| 12/27/2024 | 139.39 | 141.25 | 137.26 | 137.50 | 164,618 | 137.50 |
| 12/26/2024 | 138.45 | 141.47 | 136.90 | 140.31 | 119,900 | 140.31 |
| 12/24/2024 | 139.70 | 140.22 | 136.34 | 138.79 | 72,154 | 138.79 |
| 12/23/2024 | 137.28 | 140.47 | 135.61 | 139.70 | 157,485 | 139.70 |
| 12/20/2024 | 137.00 | 141.37 | 135.61 | 136.38 | 690,269 | 136.38 |
| 12/19/2024 | 136.53 | 139.39 | 134.53 | 138.15 | 431,865 | 138.15 |
| 12/18/2024 | 140.35 | 140.70 | 135.02 | 135.70 | 455,585 | 135.70 |
| 12/17/2024 | 136.60 | 141.48 | 136.03 | 140.30 | 664,657 | 140.30 |
| 12/16/2024 | 130.13 | 137.65 | 130.00 | 136.60 | 568,783 | 136.60 |
| 12/13/2024 | 129.57 | 131.37 | 128.44 | 129.87 | 239,540 | 129.87 |
| 12/12/2024 | 133.98 | 135.71 | 130.17 | 130.64 | 403,025 | 130.64 |
| 12/11/2024 | 130.08 | 134.82 | 127.57 | 134.28 | 399,104 | 134.28 |
| 12/10/2024 | 133.49 | 133.49 | 126.74 | 129.67 | 306,478 | 129.67 |
| 12/09/2024 | 132.60 | 133.80 | 127.75 | 132.42 | 495,398 | 132.42 |
| 12/06/2024 | 131.33 | 133.95 | 131.18 | 133.00 | 334,493 | 133.00 |
| 12/05/2024 | 130.82 | 132.66 | 129.01 | 132.07 | 241,281 | 132.07 |
| 12/04/2024 | 131.41 | 132.28 | 129.23 | 131.01 | 510,577 | 131.01 |
| 12/03/2024 | 132.98 | 134.47 | 130.44 | 131.35 | 270,989 | 131.35 |
| 12/02/2024 | 135.50 | 137.54 | 133.15 | 133.51 | 539,271 | 133.51 |
| 11/29/2024 | 135.63 | 137.70 | 134.46 | 136.08 | 491,960 | 136.08 |
| 11/27/2024 | 134.54 | 136.47 | 132.38 | 136.31 | 355,486 | 136.31 |
| 11/26/2024 | 131.42 | 134.71 | 128.63 | 134.60 | 508,125 | 134.60 |
| 11/25/2024 | 131.57 | 133.10 | 129.42 | 130.85 | 563,764 | 130.85 |
| 11/22/2024 | 124.22 | 130.28 | 122.64 | 129.81 | 640,002 | 129.81 |
| 11/21/2024 | 123.45 | 124.63 | 122.42 | 122.64 | 282,569 | 122.64 |
| 11/20/2024 | 124.44 | 125.52 | 122.31 | 124.38 | 304,170 | 124.38 |
| 11/19/2024 | 120.11 | 125.06 | 119.08 | 124.44 | 714,101 | 124.44 |
| 11/18/2024 | 127.34 | 127.34 | 120.73 | 122.00 | 611,057 | 122.00 |
| 11/15/2024 | 118.98 | 133.00 | 118.05 | 126.51 | 1,448,861 | 126.51 |
| 11/14/2024 | 126.10 | 127.56 | 124.20 | 124.28 | 974,851 | 124.28 |
| 11/13/2024 | 128.50 | 129.86 | 125.15 | 126.03 | 594,030 | 126.03 |
| 11/12/2024 | 127.39 | 129.51 | 125.40 | 127.67 | 417,745 | 127.67 |
| 11/11/2024 | 124.83 | 129.81 | 124.45 | 128.40 | 301,243 | 128.40 |
| 11/08/2024 | 127.40 | 128.20 | 124.11 | 124.33 | 459,304 | 124.33 |
| 11/07/2024 | 129.28 | 129.28 | 126.26 | 126.55 | 266,594 | 126.55 |
| 11/06/2024 | 130.50 | 132.46 | 126.71 | 129.36 | 445,441 | 129.36 |
| 11/05/2024 | 124.52 | 129.31 | 122.13 | 128.13 | 282,035 | 128.13 |
| 11/04/2024 | 127.20 | 129.17 | 123.03 | 125.77 | 486,062 | 125.77 |
| 11/01/2024 | 124.04 | 125.94 | 121.51 | 125.28 | 389,318 | 125.28 |