Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
205.71
-0.20 (-0.10%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025205.91208.61203.01205.71205.71-0.10%291,280
Oct 28, 2025203.31206.92199.38205.91205.911.32%369,551
Oct 27, 2025205.08208.90200.30203.23203.230.61%261,698
Oct 24, 2025205.00208.81200.00202.00202.000.49%369,128
Oct 23, 2025202.07203.61199.81201.01201.01-0.83%240,976
Oct 22, 2025200.64204.96199.62202.70202.701.05%308,887
Oct 21, 2025204.65204.99197.52200.59200.59-2.25%366,251
Oct 20, 2025212.29212.98186.05205.21205.21-2.51%1,185,433
Oct 17, 2025208.25214.47206.02210.50210.501.68%448,262
Oct 16, 2025207.12211.66207.03207.03207.03-0.04%312,630
Oct 15, 2025207.95212.48206.02207.12207.12-0.76%416,875
Oct 14, 2025208.91210.71205.40208.71208.710.13%231,241
Oct 13, 2025214.06214.06208.35208.43208.43-0.53%397,033
Oct 10, 2025214.18214.54208.46209.55209.55-2.43%564,844
Oct 9, 2025210.00216.45208.81214.77214.772.21%641,796
Oct 8, 2025213.25213.25208.15210.13210.130.13%560,030
Oct 7, 2025212.85212.85206.40209.86209.86-0.46%286,622
Oct 6, 2025202.68214.71201.58210.83210.833.32%848,452
Oct 3, 2025202.32205.16201.72204.05204.051.53%401,039
Oct 2, 2025203.93204.13199.99200.97200.97-1.54%399,866
Oct 1, 2025199.90205.48198.81204.11204.112.67%498,644
Sep 30, 2025192.68199.98191.88198.81198.813.76%571,898
Sep 29, 2025192.00194.06189.00191.60191.60-0.20%487,880
Sep 26, 2025190.11192.02188.55191.99191.991.19%273,288
Sep 25, 2025192.45192.45187.25189.74189.74-1.83%371,156
Sep 24, 2025194.12198.37191.24193.28193.28-0.36%200,394
Sep 23, 2025195.03198.26193.02193.98193.98-1.24%220,677
Sep 22, 2025194.00197.27187.55196.42196.42-0.64%1,061,775
Sep 19, 2025200.50200.50193.48197.68197.68-0.85%688,068
Sep 18, 2025200.01200.42197.77199.37199.37-0.11%175,944
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