Skip to main content
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
142.67
+1.72 (1.22%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 21, 2024122.18128.27121.36127.85127.855.12%322,272
Jun 20, 2024123.22123.40121.07121.62121.62-1.27%234,132
Jun 18, 2024125.10125.72123.19123.19123.19-1.12%305,805
Jun 17, 2024127.64128.97123.04124.59124.59-2.39%295,890
Jun 14, 2024126.36128.65124.58127.64127.64-0.16%209,012
Jun 13, 2024131.53132.08127.58127.84127.84-2.61%261,627
Jun 12, 2024132.37134.02124.90131.27131.27-0.50%680,284
Jun 11, 2024131.44134.91130.28131.93131.930.34%209,872
Jun 10, 2024136.87138.38131.25131.48131.48-4.15%238,417
Jun 7, 2024138.18138.81133.75137.17137.17-0.96%131,277
Jun 6, 2024138.58139.42135.61138.50138.50-163,349
Jun 5, 2024135.66140.09134.20138.50138.503.00%250,835
Jun 4, 2024135.12136.07133.11134.46134.46-0.63%239,195
Jun 3, 2024135.44139.03133.89135.31135.310.16%378,439
May 31, 2024139.47143.76134.85135.10135.10-1.71%587,045
May 30, 2024132.84138.36131.37137.45137.453.73%511,857
May 29, 2024126.34133.25126.15132.51132.514.07%570,368
May 28, 2024130.77131.97125.87127.33127.33-2.36%153,794
May 24, 2024129.26131.17126.79130.41130.410.75%250,225
May 23, 2024131.45132.26127.78129.44129.44-1.30%405,348
May 22, 2024123.10133.09122.73131.14131.146.75%1,393,999
May 21, 2024120.85123.51120.85122.85122.851.47%682,413
May 20, 2024121.02122.14120.12121.07121.07-0.04%386,706
May 17, 2024123.06124.76120.02121.12121.12-1.37%690,041
May 16, 2024125.27126.00122.45122.80122.80-1.00%503,754
May 15, 2024125.85128.25123.69124.04124.04-0.62%998,212
May 14, 2024131.93132.59116.63124.82124.82-5.45%1,238,209