Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
201.98
-0.84 (-0.41%)
Dec 18, 2025, 9:33 AM EST - Market open
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 210.67 | 213.22 | 202.09 | 202.82 | 202.82 | -4.38% | 666,445 |
| Dec 16, 2025 | 210.32 | 212.56 | 204.52 | 212.11 | 212.11 | -0.53% | 612,646 |
| Dec 15, 2025 | 217.34 | 221.64 | 212.47 | 213.24 | 213.24 | -3.26% | 685,349 |
| Dec 12, 2025 | 209.41 | 229.94 | 207.52 | 220.42 | 220.42 | 4.88% | 1,467,477 |
| Dec 11, 2025 | 203.69 | 218.89 | 201.64 | 210.16 | 210.16 | 4.43% | 1,529,724 |
| Dec 10, 2025 | 198.01 | 201.89 | 192.28 | 201.24 | 201.24 | 2.34% | 1,120,791 |
| Dec 9, 2025 | 206.31 | 209.90 | 195.64 | 196.63 | 196.63 | -5.06% | 894,673 |
| Dec 8, 2025 | 206.06 | 208.80 | 203.35 | 207.12 | 207.12 | 0.82% | 590,822 |
| Dec 5, 2025 | 209.46 | 212.00 | 204.94 | 205.44 | 205.44 | -1.51% | 470,814 |
| Dec 4, 2025 | 198.60 | 209.45 | 198.60 | 208.58 | 208.58 | 4.03% | 674,976 |
| Dec 3, 2025 | 201.16 | 204.50 | 198.30 | 200.50 | 200.50 | -0.82% | 508,125 |
| Dec 2, 2025 | 210.16 | 212.25 | 200.41 | 202.16 | 202.16 | -4.12% | 995,178 |
| Dec 1, 2025 | 210.01 | 213.45 | 208.22 | 210.85 | 210.85 | -0.70% | 492,336 |
| Nov 28, 2025 | 210.01 | 214.79 | 209.00 | 212.33 | 212.33 | 1.10% | 138,419 |
| Nov 26, 2025 | 210.52 | 218.50 | 207.60 | 210.01 | 210.01 | 1.63% | 682,599 |
| Nov 25, 2025 | 210.56 | 213.46 | 203.02 | 206.65 | 206.65 | -1.14% | 468,224 |
| Nov 24, 2025 | 208.89 | 217.32 | 208.42 | 209.03 | 209.03 | -0.69% | 526,477 |
| Nov 21, 2025 | 209.20 | 211.75 | 205.79 | 210.49 | 210.49 | 0.45% | 600,980 |
| Nov 20, 2025 | 212.47 | 214.32 | 208.76 | 209.55 | 209.55 | -1.23% | 342,055 |
| Nov 19, 2025 | 217.73 | 217.84 | 208.01 | 212.15 | 212.15 | -2.29% | 542,244 |
| Nov 18, 2025 | 221.89 | 222.96 | 214.02 | 217.13 | 217.13 | 0.26% | 520,700 |
| Nov 17, 2025 | 206.45 | 223.19 | 202.50 | 216.56 | 216.56 | 5.95% | 913,622 |
| Nov 14, 2025 | 206.96 | 219.30 | 202.77 | 204.40 | 204.40 | -0.99% | 1,053,830 |
| Nov 13, 2025 | 192.29 | 208.48 | 188.07 | 206.45 | 206.45 | 3.63% | 1,907,665 |
| Nov 12, 2025 | 200.37 | 205.00 | 198.26 | 199.22 | 199.22 | -0.96% | 666,856 |
| Nov 11, 2025 | 195.31 | 203.00 | 195.00 | 201.16 | 201.16 | 2.63% | 519,088 |
| Nov 10, 2025 | 199.34 | 201.00 | 195.83 | 196.01 | 196.01 | -0.87% | 463,634 |
| Nov 7, 2025 | 200.00 | 202.41 | 195.80 | 197.74 | 197.74 | -0.77% | 316,415 |
| Nov 6, 2025 | 197.96 | 200.55 | 196.95 | 199.28 | 199.28 | 0.77% | 264,119 |
| Nov 5, 2025 | 205.69 | 209.00 | 196.86 | 197.75 | 197.75 | -5.04% | 388,626 |
| Nov 4, 2025 | 200.98 | 208.41 | 197.60 | 208.24 | 208.24 | 3.61% | 406,172 |
| Nov 3, 2025 | 202.06 | 203.79 | 195.03 | 200.98 | 200.98 | -0.31% | 396,936 |
| Oct 31, 2025 | 202.83 | 205.38 | 199.57 | 201.60 | 201.60 | -1.04% | 314,361 |
| Oct 30, 2025 | 204.70 | 206.89 | 203.03 | 203.71 | 203.71 | -0.97% | 267,908 |
| Oct 29, 2025 | 205.91 | 208.61 | 203.01 | 205.71 | 205.71 | -0.10% | 291,280 |
| Oct 28, 2025 | 203.31 | 206.92 | 199.38 | 205.91 | 205.91 | 1.32% | 369,551 |
| Oct 27, 2025 | 205.08 | 208.90 | 200.30 | 203.23 | 203.23 | 0.61% | 261,698 |
| Oct 24, 2025 | 205.00 | 208.81 | 200.00 | 202.00 | 202.00 | 0.49% | 369,128 |
| Oct 23, 2025 | 202.07 | 203.61 | 199.81 | 201.01 | 201.01 | -0.83% | 240,976 |
| Oct 22, 2025 | 200.64 | 204.96 | 199.62 | 202.70 | 202.70 | 1.05% | 308,887 |
| Oct 21, 2025 | 204.65 | 204.99 | 197.52 | 200.59 | 200.59 | -2.25% | 366,251 |
| Oct 20, 2025 | 212.29 | 212.98 | 186.05 | 205.21 | 205.21 | -2.51% | 1,185,433 |
| Oct 17, 2025 | 208.25 | 214.47 | 206.02 | 210.50 | 210.50 | 1.68% | 448,262 |
| Oct 16, 2025 | 207.12 | 211.66 | 207.03 | 207.03 | 207.03 | -0.04% | 312,630 |
| Oct 15, 2025 | 207.95 | 212.48 | 206.02 | 207.12 | 207.12 | -0.76% | 416,875 |
| Oct 14, 2025 | 208.91 | 210.71 | 205.40 | 208.71 | 208.71 | 0.13% | 231,241 |
| Oct 13, 2025 | 214.06 | 214.06 | 208.35 | 208.43 | 208.43 | -0.53% | 397,033 |
| Oct 10, 2025 | 214.18 | 214.54 | 208.46 | 209.55 | 209.55 | -2.43% | 564,844 |
| Oct 9, 2025 | 210.00 | 216.45 | 208.81 | 214.77 | 214.77 | 2.21% | 641,796 |
| Oct 8, 2025 | 213.25 | 213.25 | 208.15 | 210.13 | 210.13 | 0.13% | 560,030 |