Skip to main content
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
127.67
-0.73 (-0.57%)
At close: Nov 12, 2024, 4:00 PM
129.01
+1.34 (1.05%)
Pre-market: Nov 13, 2024, 5:30 AM EST

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2024127.39129.51125.40127.67127.67-0.57%417,745
Nov 11, 2024124.83129.81124.45128.40128.403.27%301,243
Nov 8, 2024127.40128.20124.11124.33124.33-1.75%459,304
Nov 7, 2024129.28129.28126.26126.55126.55-2.17%266,595
Nov 6, 2024130.50132.46126.71129.36129.360.96%445,441
Nov 5, 2024124.52129.31122.13128.13128.131.88%282,035
Nov 4, 2024127.20129.17123.03125.77125.770.39%486,116
Nov 1, 2024124.04125.94121.51125.28125.282.00%389,318
Oct 31, 2024121.40124.66120.77122.82122.820.02%344,925
Oct 30, 2024124.92126.81122.50122.80122.80-3.13%379,144
Oct 29, 2024129.56129.69124.02126.77126.77-2.06%317,443
Oct 28, 2024131.25133.97129.14129.44129.44-0.68%248,981
Oct 25, 2024129.93131.42129.17130.32130.320.39%176,662
Oct 24, 2024128.00130.79128.00129.81129.811.66%205,811
Oct 23, 2024128.73130.05126.44127.69127.69-1.07%286,080
Oct 22, 2024127.36129.95126.02129.07129.070.32%150,588
Oct 21, 2024130.44130.66125.59128.66128.66-0.95%271,597
Oct 18, 2024127.70131.89126.59129.90129.902.56%381,556
Oct 17, 2024129.52130.00126.00126.66126.66-2.80%464,807
Oct 16, 2024127.49132.63127.47130.31130.312.36%475,149
Oct 15, 2024128.08128.37125.40127.30127.30-0.90%282,564
Oct 14, 2024128.63129.68128.00128.46128.46-0.32%606,660
Oct 11, 2024129.74130.52128.63128.87128.87-1.12%534,568
Oct 10, 2024127.55130.79127.55130.33130.330.80%496,519
Oct 9, 2024132.00132.00127.11129.30129.30-2.08%559,821
Oct 8, 2024138.95143.53131.73132.05132.05-5.10%976,952
Oct 7, 2024141.07142.08139.00139.14139.14-2.47%222,996
Oct 4, 2024141.65142.80139.56142.67142.671.22%340,459
Oct 3, 2024145.20146.23140.54140.95140.95-3.65%411,702
Oct 2, 2024146.47147.96144.88146.29146.29-0.21%564,971
Oct 1, 2024149.31149.31144.12146.60146.60-1.82%376,831
Sep 30, 2024143.69149.67143.12149.31149.313.24%541,362
Sep 27, 2024147.01148.31142.98144.62144.62-1.86%516,852
Sep 26, 2024147.64147.64144.43147.36147.360.75%327,807
Sep 25, 2024144.78149.56144.73146.27146.270.95%314,887
Sep 24, 2024145.98147.58143.98144.89144.89-1.17%519,916
Sep 23, 2024151.48151.87145.72146.60146.60-3.08%761,403
Sep 20, 2024153.75155.53150.85151.26151.26-1.41%1,707,997
Sep 19, 2024151.00154.81149.26153.43153.433.06%1,222,936
Sep 18, 2024146.59150.43145.77148.88148.881.56%885,421
Sep 17, 2024140.24148.92138.82146.59146.595.03%1,993,512
Sep 16, 2024139.65145.00137.75139.57139.5717.07%2,913,265
Sep 13, 2024116.29119.49114.53119.22119.224.75%589,551
Sep 12, 2024112.93116.90111.09113.81113.810.78%2,294,994
Sep 11, 2024114.19116.11111.23112.93112.93-1.59%758,970
Sep 10, 2024116.03119.01113.03114.76114.76-1.78%696,032
Sep 9, 2024119.06119.74116.52116.84116.84-1.94%1,050,393
Sep 6, 2024118.99121.25117.40119.15119.150.13%625,894
Sep 5, 2024122.57126.95118.29119.00119.00-0.42%817,830
Sep 4, 2024117.02125.68114.50119.50119.50-11.27%3,178,198
Sep 3, 2024136.41138.94134.30134.68134.68-2.72%653,334
Aug 30, 2024138.82139.84137.10138.45138.450.37%222,674
Aug 29, 2024139.00139.45137.29137.94137.94-0.70%265,492
Aug 28, 2024138.80141.04137.16138.91138.910.09%215,001
Aug 27, 2024138.12139.47137.56138.79138.790.19%87,886
Aug 26, 2024139.83141.22138.27138.53138.53-0.82%207,679
Aug 23, 2024139.66144.62137.63139.68139.680.21%237,466
Aug 22, 2024137.16143.49135.92139.39139.391.74%677,630
Aug 21, 2024139.65142.38136.18137.00137.00-1.03%437,041
Aug 20, 2024137.80139.75137.01138.43138.430.44%476,707
Aug 19, 2024138.45139.39136.18137.82137.82-0.73%337,926
Aug 16, 2024139.67141.99137.23138.84138.84-0.47%334,765
Aug 15, 2024142.09142.09137.80139.50139.50-0.11%573,116
Aug 14, 2024139.18142.48137.92139.65139.65-0.01%505,792
Aug 13, 2024131.00140.55128.98139.66139.668.70%1,027,260
Aug 12, 2024137.01139.70128.00128.48128.481.19%1,525,076
Aug 9, 2024126.00127.84124.70126.97126.970.79%293,144
Aug 8, 2024123.62126.28121.48125.98125.981.91%215,388
Aug 7, 2024126.22126.49122.64123.62123.62-1.51%194,832
Aug 6, 2024126.09129.34124.79125.51125.510.42%159,386
Aug 5, 2024121.12127.92120.18124.99124.99-5.50%340,908
Aug 2, 2024135.70135.70127.93132.26132.26-3.13%314,945
Aug 1, 2024133.56137.36132.17136.53136.532.27%253,540
Jul 31, 2024134.11138.16132.22133.50133.50-0.33%368,361
Jul 30, 2024134.16134.30130.57133.94133.94-0.23%316,893
Jul 29, 2024133.75135.56132.56134.25134.250.37%167,874
Jul 26, 2024135.48136.36132.99133.75133.75-0.47%175,736
Jul 25, 2024133.97136.41133.91134.38134.380.28%177,693
Jul 24, 2024134.35135.51132.47134.01134.01-0.56%180,661
Jul 23, 2024136.26136.59133.95134.76134.76-1.14%223,968
Jul 22, 2024135.67137.62134.55136.32136.320.82%342,259
Jul 19, 2024137.25137.25132.59135.21135.21-0.96%447,863
Jul 18, 2024139.47141.46135.13136.52136.52-1.48%258,583
Jul 17, 2024139.01140.40135.77138.57138.57-1.58%261,854
Jul 16, 2024138.07142.21138.02140.80140.802.74%498,011
Jul 15, 2024138.91140.43136.89137.04137.04-0.75%327,109
Jul 12, 2024136.41140.87135.23138.08138.081.75%429,310
Jul 11, 2024137.80139.87134.74135.71135.71-1.19%416,520
Jul 10, 2024136.68139.08135.94137.34137.340.65%287,997
Jul 9, 2024136.60138.85135.84136.45136.45-0.01%244,541
Jul 8, 2024136.29137.49134.81136.46136.460.48%154,984
Jul 5, 2024134.46136.30132.38135.81135.811.21%107,293
Jul 3, 2024136.06136.78133.02134.18134.18-1.53%147,812
Jul 2, 2024134.28137.58133.82136.27136.271.71%245,407
Jul 1, 2024135.68138.11132.27133.98133.98-1.76%215,438
Jun 28, 2024136.11137.74133.00136.38136.380.72%260,115
Jun 27, 2024132.50136.65132.26135.40135.402.07%200,506
Jun 26, 2024135.69135.79131.50132.65132.65-2.31%199,199
Jun 25, 2024134.47138.75133.45135.79135.794.95%629,131
Jun 24, 2024129.02130.14126.37129.39129.391.20%362,623