Skip to main content
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
152.43
-2.15 (-1.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025153.65155.45151.96152.43152.43-1.39%444,151
Feb 20, 2025153.14156.09151.59154.58154.58-0.34%472,879
Feb 19, 2025154.90156.69150.09155.11155.11-0.69%803,925
Feb 18, 2025145.48157.37145.00156.19156.198.41%924,708
Feb 14, 2025142.85146.91141.82144.08144.081.12%551,280
Feb 13, 2025138.75147.68137.87142.49142.4912.96%1,501,934
Feb 12, 2025118.50127.62118.03126.14126.145.55%838,892
Feb 11, 2025118.22120.58118.22119.51119.510.02%572,612
Feb 10, 2025121.45122.73119.02119.49119.49-1.14%274,036
Feb 7, 2025124.46126.33120.46120.87120.87-3.32%414,515
Feb 6, 2025127.65130.69125.00125.02125.02-3.39%475,420
Feb 5, 2025122.80131.65120.54129.41129.415.86%668,286
Feb 4, 2025125.13127.00122.05122.25122.25-2.27%444,956
Feb 3, 2025127.01130.30124.37125.09125.09-4.26%250,856
Jan 31, 2025127.59132.06127.59130.66130.662.64%365,497
Jan 30, 2025128.37129.62125.41127.30127.30-0.20%194,548
Jan 29, 2025129.94131.22125.23127.55127.55-1.41%195,371
Jan 28, 2025126.68130.44125.00129.37129.372.63%203,490
Jan 27, 2025127.90129.54124.69126.05126.05-1.68%563,591
Jan 24, 2025127.54131.06126.45128.20128.200.56%473,687
Jan 23, 2025126.05129.38122.52127.49127.491.33%829,776
Jan 22, 2025131.45131.70123.02125.82125.82-4.00%551,934
Jan 21, 2025128.55131.57126.37131.06131.062.29%631,765
Jan 17, 2025131.57133.38127.60128.13128.13-2.65%359,329
Jan 16, 2025134.73135.42126.38131.62131.62-2.41%402,701
Jan 15, 2025133.60137.29132.72134.87134.872.51%261,100
Jan 14, 2025135.30137.54130.97131.57131.57-1.84%462,422
Jan 13, 2025127.63136.88127.63134.04134.043.75%720,421
Jan 10, 2025132.70135.17127.27129.19129.19-3.90%618,237
Jan 8, 2025136.48138.65133.82134.43134.43-2.08%500,336
Jan 7, 2025141.99141.99136.08137.29137.29-2.13%393,390
Jan 6, 2025140.77141.48136.73140.28140.28-0.09%480,734
Jan 3, 2025137.50140.99137.50140.40140.401.74%314,489
Jan 2, 2025137.77140.74136.60138.00138.000.24%316,132
Dec 31, 2024138.00138.00134.71137.67137.670.87%244,725
Dec 30, 2024136.33138.47134.50136.48136.48-0.74%188,762
Dec 27, 2024139.39141.25137.26137.50137.50-2.00%164,618
Dec 26, 2024138.45141.47136.90140.31140.311.10%119,900
Dec 24, 2024139.70140.22136.34138.79138.79-0.65%72,154
Dec 23, 2024137.28140.47135.61139.70139.702.43%157,641
Dec 20, 2024137.00141.37135.61136.38136.38-0.99%690,269
Dec 19, 2024136.53139.39134.53137.74137.741.50%576,030
Dec 18, 2024140.35140.70135.02135.70135.70-3.28%455,685
Dec 17, 2024136.60141.48136.03140.30140.302.71%664,685
Dec 16, 2024130.13137.65130.00136.60136.605.18%568,877
Dec 13, 2024129.57131.37128.45129.87129.87-0.59%239,540
Dec 12, 2024133.98135.71130.17130.64130.64-2.71%403,029
Dec 11, 2024130.08134.83127.57134.28134.283.56%399,109
Dec 10, 2024133.49133.49126.74129.67129.67-2.08%306,631
Dec 9, 2024132.60133.80127.75132.42132.42-0.44%495,406
Dec 6, 2024131.33133.95131.18133.00133.000.70%334,493
Dec 5, 2024130.82132.66129.01132.07132.070.81%217,193
Dec 4, 2024131.41132.28129.23131.01131.01-0.26%510,577
Dec 3, 2024132.98134.47130.44131.35131.35-1.62%271,000
Dec 2, 2024135.50137.54133.15133.51133.51-1.89%539,274
Nov 29, 2024135.63137.70134.46136.08136.08-0.17%491,960
Nov 27, 2024134.54136.47132.39136.32136.321.27%355,486
Nov 26, 2024131.42134.71128.63134.60134.602.87%508,125
Nov 25, 2024131.57133.10129.42130.85130.850.80%563,814
Nov 22, 2024124.22130.28122.64129.81129.815.85%640,002
Nov 21, 2024123.45124.63122.43122.64122.64-1.40%282,569
Nov 20, 2024124.44125.52122.31124.38124.38-0.05%304,170
Nov 19, 2024120.11125.06119.09124.44124.442.00%714,101
Nov 18, 2024127.34127.34120.73122.00122.00-3.56%611,083
Nov 15, 2024118.98133.00118.05126.51126.511.79%1,448,861
Nov 14, 2024126.10127.56124.20124.28124.28-1.39%975,223
Nov 13, 2024128.50129.86125.15126.03126.03-1.28%594,030
Nov 12, 2024127.39129.51125.40127.67127.67-0.57%417,745
Nov 11, 2024124.83129.81124.45128.40128.403.27%301,243
Nov 8, 2024127.40128.20124.11124.33124.33-1.75%459,304
Nov 7, 2024129.28129.28126.26126.55126.55-2.17%266,595
Nov 6, 2024130.50132.46126.71129.36129.360.96%445,441
Nov 5, 2024124.52129.31122.13128.13128.131.88%282,035
Nov 4, 2024127.20129.17123.03125.77125.770.39%486,116
Nov 1, 2024124.04125.94121.51125.28125.282.00%389,318
Oct 31, 2024121.40124.66120.77122.82122.820.02%344,925
Oct 30, 2024124.92126.81122.50122.80122.80-3.13%379,144
Oct 29, 2024129.56129.69124.02126.77126.77-2.06%317,443
Oct 28, 2024131.25133.97129.14129.44129.44-0.68%248,981
Oct 25, 2024129.93131.42129.17130.32130.320.39%176,662
Oct 24, 2024128.00130.79128.00129.81129.811.66%205,811
Oct 23, 2024128.73130.05126.44127.69127.69-1.07%286,080
Oct 22, 2024127.36129.95126.02129.07129.070.32%150,588
Oct 21, 2024130.44130.66125.59128.66128.66-0.95%271,597
Oct 18, 2024127.70131.89126.59129.90129.902.56%381,556
Oct 17, 2024129.52130.00126.00126.66126.66-2.80%464,807
Oct 16, 2024127.49132.63127.47130.31130.312.36%475,149
Oct 15, 2024128.08128.37125.40127.30127.30-0.90%282,564
Oct 14, 2024128.63129.68128.00128.46128.46-0.32%606,660
Oct 11, 2024129.74130.52128.63128.87128.87-1.12%534,568
Oct 10, 2024127.55130.79127.55130.33130.330.80%496,519
Oct 9, 2024132.00132.00127.11129.30129.30-2.08%559,821
Oct 8, 2024138.95143.53131.73132.05132.05-5.10%976,952
Oct 7, 2024141.07142.08139.00139.14139.14-2.47%222,996
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