Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
154.68
-3.26 (-2.06%)
At close: Mar 28, 2025, 4:00 PM
149.74
-4.94 (-3.19%)
Pre-market: Mar 31, 2025, 8:45 AM EDT
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 157.94 | 158.55 | 154.00 | 154.68 | 154.68 | -2.06% | 289,016 |
| Mar 27, 2025 | 158.47 | 161.91 | 157.01 | 157.94 | 157.94 | -0.21% | 265,023 |
| Mar 26, 2025 | 159.81 | 161.43 | 157.61 | 158.28 | 158.28 | -1.71% | 352,499 |
| Mar 25, 2025 | 167.36 | 167.70 | 161.04 | 161.04 | 161.04 | -4.14% | 402,861 |
| Mar 24, 2025 | 165.83 | 169.00 | 165.35 | 167.99 | 167.99 | 1.20% | 242,795 |
| Mar 21, 2025 | 161.99 | 168.40 | 161.50 | 165.99 | 165.99 | 1.68% | 354,265 |
| Mar 20, 2025 | 164.72 | 165.74 | 162.71 | 163.24 | 163.24 | -1.69% | 242,517 |
| Mar 19, 2025 | 164.29 | 166.86 | 161.01 | 166.05 | 166.05 | 0.85% | 315,572 |
| Mar 18, 2025 | 168.01 | 168.97 | 163.93 | 164.65 | 164.65 | -2.48% | 393,046 |
| Mar 17, 2025 | 157.90 | 169.37 | 157.59 | 168.84 | 168.84 | 10.37% | 1,117,191 |
| Mar 14, 2025 | 153.00 | 155.39 | 151.22 | 152.98 | 152.98 | 0.44% | 405,759 |
| Mar 13, 2025 | 150.20 | 153.50 | 148.57 | 152.31 | 152.31 | 1.33% | 425,117 |
| Mar 12, 2025 | 147.64 | 150.80 | 146.05 | 150.31 | 150.31 | 3.21% | 465,903 |
| Mar 11, 2025 | 137.90 | 145.97 | 136.57 | 145.63 | 145.63 | 5.39% | 397,031 |
| Mar 10, 2025 | 143.70 | 144.12 | 137.02 | 138.18 | 138.18 | -5.19% | 357,229 |
| Mar 7, 2025 | 151.03 | 152.41 | 144.75 | 145.74 | 145.74 | -3.81% | 350,981 |
| Mar 6, 2025 | 154.32 | 155.39 | 149.35 | 151.51 | 151.51 | -2.79% | 409,933 |
| Mar 5, 2025 | 150.15 | 155.98 | 146.23 | 155.86 | 155.86 | 3.35% | 861,363 |
| Mar 4, 2025 | 150.55 | 152.33 | 147.30 | 150.81 | 150.81 | -0.74% | 424,399 |
| Mar 3, 2025 | 157.78 | 158.00 | 150.95 | 151.93 | 151.93 | -2.97% | 581,907 |
| Feb 28, 2025 | 153.00 | 157.49 | 153.00 | 156.58 | 156.58 | 2.25% | 429,429 |
| Feb 27, 2025 | 152.50 | 155.04 | 152.17 | 153.14 | 153.14 | 0.35% | 239,848 |
| Feb 26, 2025 | 151.56 | 155.99 | 148.18 | 152.61 | 152.61 | 0.71% | 527,158 |
| Feb 25, 2025 | 151.94 | 152.78 | 148.02 | 151.53 | 151.53 | 0.31% | 414,939 |
| Feb 24, 2025 | 152.43 | 153.84 | 150.08 | 151.06 | 151.06 | -0.90% | 269,143 |
| Feb 21, 2025 | 153.65 | 155.45 | 151.96 | 152.43 | 152.43 | -1.39% | 444,151 |
| Feb 20, 2025 | 153.14 | 156.09 | 151.59 | 154.58 | 154.58 | -0.34% | 472,879 |
| Feb 19, 2025 | 154.90 | 156.69 | 150.09 | 155.11 | 155.11 | -0.69% | 803,925 |
| Feb 18, 2025 | 145.48 | 157.37 | 145.00 | 156.19 | 156.19 | 8.41% | 924,708 |
| Feb 14, 2025 | 142.85 | 146.91 | 141.82 | 144.08 | 144.08 | 1.12% | 551,280 |
| Feb 13, 2025 | 138.75 | 147.68 | 137.87 | 142.49 | 142.49 | 12.96% | 1,501,934 |
| Feb 12, 2025 | 118.50 | 127.62 | 118.03 | 126.14 | 126.14 | 5.55% | 838,892 |
| Feb 11, 2025 | 118.22 | 120.58 | 118.22 | 119.51 | 119.51 | 0.02% | 572,612 |
| Feb 10, 2025 | 121.45 | 122.73 | 119.02 | 119.49 | 119.49 | -1.14% | 274,036 |
| Feb 7, 2025 | 124.46 | 126.33 | 120.46 | 120.87 | 120.87 | -3.32% | 414,515 |
| Feb 6, 2025 | 127.65 | 130.69 | 125.00 | 125.02 | 125.02 | -3.39% | 475,420 |
| Feb 5, 2025 | 122.80 | 131.65 | 120.54 | 129.41 | 129.41 | 5.86% | 668,286 |
| Feb 4, 2025 | 125.13 | 127.00 | 122.05 | 122.25 | 122.25 | -2.27% | 444,956 |
| Feb 3, 2025 | 127.01 | 130.30 | 124.37 | 125.09 | 125.09 | -4.26% | 250,856 |
| Jan 31, 2025 | 127.59 | 132.06 | 127.59 | 130.66 | 130.66 | 2.64% | 365,497 |
| Jan 30, 2025 | 128.37 | 129.62 | 125.41 | 127.30 | 127.30 | -0.20% | 194,548 |
| Jan 29, 2025 | 129.94 | 131.22 | 125.23 | 127.55 | 127.55 | -1.41% | 195,371 |
| Jan 28, 2025 | 126.68 | 130.44 | 125.00 | 129.37 | 129.37 | 2.63% | 203,490 |
| Jan 27, 2025 | 127.90 | 129.54 | 124.69 | 126.05 | 126.05 | -1.68% | 563,591 |
| Jan 24, 2025 | 127.54 | 131.06 | 126.45 | 128.20 | 128.20 | 0.56% | 473,687 |
| Jan 23, 2025 | 126.05 | 129.38 | 122.52 | 127.49 | 127.49 | 1.33% | 829,776 |
| Jan 22, 2025 | 131.45 | 131.70 | 123.02 | 125.82 | 125.82 | -4.00% | 551,934 |
| Jan 21, 2025 | 128.55 | 131.57 | 126.37 | 131.06 | 131.06 | 2.29% | 631,765 |
| Jan 17, 2025 | 131.57 | 133.38 | 127.60 | 128.13 | 128.13 | -2.65% | 359,329 |
| Jan 16, 2025 | 134.73 | 135.42 | 126.38 | 131.62 | 131.62 | -2.41% | 402,701 |