ASND(ASND)
ASND
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $230.13 | $230.43 | $224.26 | $225.60 | 420,000 |
| 9/24/2026 | $223.00 | $231.13 | $220.23 | $230.70 | 1.17M |
| 9/23/2026 | $236.83 | $237.98 | $220.60 | $223.13 | 1.22M |
| 9/22/2026 | $239.09 | $240.69 | $234.67 | $237.57 | 548,315 |
| 9/21/2026 | $238.66 | $241.51 | $237.00 | $237.59 | 823,000 |
| 9/18/2026 | $238.15 | $243.68 | $236.02 | $236.72 | 1.56M |
| 9/17/2026 | $249.23 | $249.23 | $237.13 | $239.04 | 1.10M |
| 9/16/2026 | $239.70 | $249.01 | $237.23 | $247.69 | 1.26M |
| 9/15/2026 | $257.17 | $257.53 | $228.56 | $239.77 | 2.96M |
| 9/14/2026 | $265.00 | $265.50 | $260.00 | $264.92 | 417,846 |
| 9/11/2026 | $263.34 | $266.34 | $259.48 | $263.52 | 443,605 |
| 9/10/2026 | $260.00 | $262.17 | $258.01 | $261.23 | 505,040 |
| 9/9/2026 | $270.89 | $272.37 | $260.75 | $260.81 | 497,434 |
| 9/8/2026 | $263.41 | $272.47 | $262.32 | $270.09 | 653,372 |
| 9/4/2026 | $267.96 | $271.14 | $265.22 | $270.56 | 723,515 |
| 9/3/2026 | $266.94 | $272.44 | $265.80 | $271.12 | 1.02M |
| 9/2/2026 | $261.39 | $268.71 | $257.52 | $267.31 | 418,300 |
| 9/1/2026 | $261.65 | $266.63 | $256.27 | $260.25 | 610,604 |
| 8/31/2026 | $247.65 | $268.98 | $247.65 | $263.04 | 1.03M |
| 8/28/2026 | $248.11 | $250.23 | $246.30 | $247.91 | 314,800 |
| 8/27/2026 | $249.73 | $250.69 | $248.41 | $249.36 | 189,535 |
| 8/26/2026 | $252.84 | $252.84 | $249.16 | $250.25 | 237,427 |
| 8/25/2026 | $253.01 | $256.60 | $251.33 | $252.99 | 333,518 |
| 8/24/2026 | $256.35 | $256.35 | $247.03 | $251.95 | 329,923 |
| 8/21/2026 | $253.62 | $257.89 | $252.87 | $253.29 | 363,800 |
| 8/20/2026 | $256.65 | $260.98 | $253.21 | $254.81 | 533,644 |
| 8/19/2026 | $255.00 | $261.61 | $251.11 | $259.62 | 541,221 |
| 8/18/2026 | $246.47 | $253.55 | $245.68 | $248.85 | 452,632 |
| 8/17/2026 | $246.33 | $250.62 | $242.00 | $247.40 | 607,700 |
| 8/14/2026 | $243.63 | $249.52 | $240.64 | $248.50 | 650,400 |
| 8/13/2026 | $250.38 | $251.43 | $244.12 | $246.23 | 1.06M |
| 8/12/2026 | $253.92 | $258.55 | $251.92 | $255.46 | 440,053 |
| 8/11/2026 | $256.70 | $258.48 | $252.26 | $254.57 | 418,500 |
| 8/10/2026 | $255.01 | $257.42 | $251.00 | $255.62 | 423,500 |
| 8/7/2026 | $251.76 | $257.57 | $251.76 | $255.41 | 325,562 |
| 8/6/2026 | $244.70 | $254.98 | $244.70 | $249.85 | 746,643 |
| 8/5/2026 | $246.64 | $249.50 | $243.57 | $244.20 | 486,261 |
| 8/4/2026 | $245.90 | $247.98 | $239.56 | $244.59 | 791,827 |
| 8/3/2026 | $244.68 | $245.66 | $239.93 | $243.45 | 622,950 |
| 7/31/2026 | $249.71 | $252.46 | $243.30 | $243.91 | 508,900 |
| 7/30/2026 | $250.00 | $253.07 | $245.84 | $251.07 | 475,233 |
| 7/29/2026 | $254.94 | $260.22 | $251.66 | $252.05 | 507,100 |
| 7/28/2026 | $255.53 | $255.53 | $246.62 | $254.44 | 578,600 |
| 7/27/2026 | $255.56 | $258.58 | $252.93 | $253.42 | 365,407 |
| 7/24/2026 | $254.40 | $258.86 | $251.99 | $253.86 | 390,400 |
| 7/23/2026 | $251.55 | $256.09 | $249.99 | $252.66 | 308,315 |
| 7/22/2026 | $255.20 | $257.71 | $251.68 | $251.93 | 412,323 |
| 7/21/2026 | $252.72 | $257.12 | $250.03 | $255.20 | 549,019 |
| 7/20/2026 | $262.15 | $263.26 | $251.71 | $251.76 | 515,428 |
| 7/17/2026 | $259.50 | $267.50 | $259.20 | $261.00 | 668,300 |
| 7/16/2026 | $267.39 | $267.39 | $259.22 | $259.80 | 485,853 |
| 7/15/2026 | $265.01 | $268.77 | $260.90 | $268.57 | 442,000 |
| 7/14/2026 | $265.79 | $268.14 | $263.27 | $265.57 | 516,502 |
| 7/13/2026 | $267.02 | $267.03 | $262.02 | $265.22 | 601,100 |
| 7/10/2026 | $275.43 | $276.91 | $267.85 | $270.45 | 375,400 |
| 7/9/2026 | $277.56 | $282.15 | $274.07 | $275.43 | 667,135 |
| 7/8/2026 | $265.37 | $277.83 | $265.37 | $277.18 | 739,700 |
| 7/7/2026 | $269.86 | $273.80 | $266.65 | $266.97 | 627,616 |
| 7/6/2026 | $274.26 | $274.56 | $266.05 | $267.92 | 547,134 |
| 7/2/2026 | $270.90 | $274.89 | $265.76 | $274.50 | 552,426 |
| 7/1/2026 | $267.51 | $268.23 | $262.18 | $267.79 | 541,800 |
| 6/30/2026 | $265.00 | $269.35 | $262.76 | $266.72 | 630,505 |
| 6/29/2026 | $263.23 | $264.32 | $257.01 | $263.70 | 1.11M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
