Skip to main content
logo
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
226.10
+2.15 (0.96%)
At close: Jan 30, 2026, 4:00 PM EST
226.09
-0.01 (0.00%)
After-hours: Jan 30, 2026, 5:47 PM EST

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026224.00228.51221.52226.10226.100.96%327,330
Jan 29, 2026222.26227.34220.53223.95223.950.67%623,053
Jan 28, 2026238.69242.00221.86222.45222.45-6.85%853,756
Jan 27, 2026233.99239.65232.83238.80238.802.20%278,771
Jan 26, 2026234.59235.79229.00233.65233.65-0.74%406,658
Jan 23, 2026228.66238.84228.46235.39235.392.95%1,246,657
Jan 22, 2026214.87236.25214.27228.65228.655.53%1,223,234
Jan 21, 2026213.90217.00209.79216.66216.660.50%654,507
Jan 20, 2026203.51216.18200.69215.58215.584.74%677,830
Jan 16, 2026214.35217.00205.52205.83205.83-4.28%677,185
Jan 15, 2026217.32219.00213.49215.04215.04-1.05%303,278
Jan 14, 2026214.34219.76211.00217.32217.321.06%482,827
Jan 13, 2026208.00221.75206.00215.05215.053.01%1,364,741
Jan 12, 2026203.32211.41188.08208.76208.762.84%1,210,697
Jan 9, 2026213.24214.00201.13202.99202.99-2.76%893,845
Jan 8, 2026214.00216.98205.09208.75208.75-2.12%442,252
Jan 7, 2026209.61219.27209.18213.28213.281.91%626,229
Jan 6, 2026212.78214.40204.50209.29209.29-1.81%482,395
Jan 5, 2026211.29213.72205.02213.15213.15-0.07%503,727
Jan 2, 2026212.84215.98210.76213.29213.290.02%343,339
Dec 31, 2025209.24215.43207.28213.24213.241.86%459,153
Dec 30, 2025210.53213.87208.02209.34209.34-0.80%202,631
Dec 29, 2025209.87211.98208.29211.02211.020.98%292,506
Dec 26, 2025213.85213.85208.14208.98208.98-1.80%267,040
Dec 24, 2025210.20216.19210.20212.81212.811.71%236,613
Dec 23, 2025210.73212.90205.73209.23209.23-0.10%386,034
Dec 22, 2025203.41210.47199.92209.43209.434.72%637,223
Dec 19, 2025200.67202.78197.16199.99199.990.10%1,754,483
Dec 18, 2025202.51204.55198.00199.80199.80-1.49%799,203
Dec 17, 2025210.67213.22202.09202.82202.82-4.38%681,002
Dec 16, 2025210.32212.56204.52212.11212.11-0.53%672,270
Dec 15, 2025217.34221.64212.47213.24213.24-3.26%685,553
Dec 12, 2025209.41229.94207.52220.42220.424.88%1,467,485
Dec 11, 2025203.69218.89201.64210.16210.164.43%1,531,945
Dec 10, 2025198.01201.89192.28201.24201.242.34%1,124,118
Dec 9, 2025206.31209.90195.64196.63196.63-5.06%894,673
Dec 8, 2025206.06208.80203.35207.12207.120.82%590,831
Dec 5, 2025209.46212.00204.94205.44205.44-1.51%470,814
Dec 4, 2025198.60209.45198.60208.58208.584.03%674,983
Dec 3, 2025201.16204.50198.30200.50200.50-0.82%508,125
Dec 2, 2025210.16212.25200.41202.16202.16-4.12%995,191
Dec 1, 2025210.01213.45208.22210.85210.85-0.70%492,346
Nov 28, 2025210.01214.79209.00212.33212.331.10%273,565
Nov 26, 2025210.52218.50207.60210.01210.011.63%682,600
Nov 25, 2025210.56213.46203.02206.65206.65-1.14%468,971
Nov 24, 2025208.89217.32208.42209.03209.03-0.69%526,477
Nov 21, 2025209.20211.75205.79210.49210.490.45%600,981
Nov 20, 2025212.47214.32208.76209.55209.55-1.23%342,055
Nov 19, 2025217.73217.84208.01212.15212.15-2.29%542,244
Nov 18, 2025221.89222.96214.02217.13217.130.26%520,700