Skip to main content
logo
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
199.59
+2.35 (1.19%)
At close: Sep 17, 2025, 4:00 PM EDT
201.69
+2.10 (1.05%)
After-hours: Sep 17, 2025, 7:10 PM EDT

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 2025197.96200.55196.95199.59199.591.19%254,717
Sep 16, 2025194.72197.50193.00197.24197.241.34%215,179
Sep 15, 2025196.19197.00193.05194.62194.62-0.49%224,675
Sep 12, 2025196.60198.90193.21195.58195.58-1.06%227,301
Sep 11, 2025198.24202.57196.50197.67197.67-0.40%332,232
Sep 10, 2025200.99201.78196.06198.46198.46-2.19%486,725
Sep 9, 2025206.65206.65201.80202.91202.91-1.13%329,996
Sep 8, 2025203.74208.16202.22205.22205.22-0.34%608,323
Sep 5, 2025197.21207.00196.32205.91205.913.93%461,010
Sep 4, 2025199.96204.88195.00198.13198.13-0.94%330,954
Sep 3, 2025199.32203.37197.62200.02200.020.43%415,545
Sep 2, 2025195.50203.59194.21199.16199.162.52%562,473
Aug 29, 2025194.59194.75191.19194.27194.270.19%357,323
Aug 28, 2025193.00195.49192.12193.90193.900.46%368,193
Aug 27, 2025195.83196.66192.94193.01193.01-1.86%378,648
Aug 26, 2025190.48196.78189.00196.66196.663.30%432,330
Aug 25, 2025194.30198.70190.00190.37190.37-2.02%354,303
Aug 22, 2025193.19195.55192.18194.30194.300.78%308,132
Aug 21, 2025192.29197.35191.44192.80192.80-664,480
Aug 20, 2025194.56196.97192.52192.80192.80-0.94%475,225
Aug 19, 2025192.74196.95190.00194.62194.620.28%389,046
Aug 18, 2025195.66197.34191.09194.08194.08-2.14%587,772
Aug 15, 2025190.78198.42190.78198.32198.323.27%294,666
Aug 14, 2025187.24193.74187.24192.04192.040.50%383,694
Aug 13, 2025193.27194.48188.00191.08191.08-2.50%498,638
Aug 12, 2025193.42197.67188.61195.98195.980.01%803,613
Aug 11, 2025191.60197.00190.30195.97195.972.34%588,878
Aug 8, 2025197.58199.99175.19191.49191.490.60%1,554,046
Aug 7, 2025185.19190.35181.43190.35190.354.24%1,005,131
Aug 6, 2025185.48186.50177.85182.60182.60-2.14%411,547
Aug 5, 2025184.96186.89180.71186.59186.591.33%650,266
Aug 4, 2025175.00184.78173.33184.15184.155.54%456,567
Aug 1, 2025171.90177.98171.90174.48174.480.56%260,277
Jul 31, 2025167.40176.98167.27173.50173.504.03%626,699
Jul 30, 2025165.68170.57163.88166.78166.782.12%599,738
Jul 29, 2025164.27166.00160.86163.32163.32-0.51%337,369
Jul 28, 2025170.50171.89164.04164.16164.16-1.98%435,392
Jul 25, 2025169.98175.88166.82167.47167.47-0.50%421,932
Jul 24, 2025170.00172.00167.34168.31168.31-1.08%518,479
Jul 23, 2025166.00171.20166.00170.14170.142.78%480,611
Jul 22, 2025168.52170.16165.24165.54165.54-1.48%326,525
Jul 21, 2025170.83173.32167.83168.02168.02-1.11%334,164
Jul 18, 2025177.86179.96169.52169.90169.90-4.12%617,700
Jul 17, 2025175.06177.93173.81177.20177.201.03%353,205
Jul 16, 2025175.00176.23171.10175.40175.400.37%426,384
Jul 15, 2025176.00177.00171.49174.75174.75-0.08%314,308
Jul 14, 2025175.50179.50173.81174.89174.89-0.04%320,526
Jul 11, 2025176.42177.18173.78174.96174.96-0.87%387,284
Jul 10, 2025175.72177.83172.68176.49176.490.44%465,700
Jul 9, 2025169.67180.00168.17175.71175.714.48%838,013