Skip to main content
logo
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
214.77
+4.64 (2.21%)
At close: Oct 9, 2025, 4:00 PM EDT
216.87
+2.10 (0.98%)
After-hours: Oct 9, 2025, 6:25 PM EDT

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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