Skip to main content
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
158.14
-0.99 (-0.62%)
At close: Apr 23, 2025, 4:00 PM
158.01
-0.13 (-0.08%)
Pre-market: Apr 24, 2025, 4:09 AM EDT

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025161.50161.88155.96158.14158.14-0.62%432,821
Apr 22, 2025163.47163.47153.17159.13159.13-1.25%1,176,283
Apr 21, 2025164.00165.28156.07161.15161.15-2.36%691,415
Apr 17, 2025158.76165.42155.65165.05165.054.36%629,246
Apr 16, 2025153.92159.56152.07158.15158.152.75%410,058
Apr 15, 2025155.15156.97153.11153.92153.92-1.02%255,010
Apr 14, 2025152.53159.14150.99155.50155.502.99%438,754
Apr 11, 2025144.10153.34142.18150.99150.995.34%427,539
Apr 10, 2025135.08146.93132.52143.33143.333.98%705,300
Apr 9, 2025133.57153.49124.06137.84137.840.31%1,175,594
Apr 8, 2025144.57146.44134.34137.41137.41-1.95%524,307
Apr 7, 2025136.66143.64131.77140.14140.14-1.77%871,230
Apr 4, 2025145.34147.49139.57142.67142.67-4.94%578,588
Apr 3, 2025147.56155.45147.56150.09150.09-1.35%514,466
Apr 2, 2025149.88154.96148.90152.15152.150.47%494,289
Apr 1, 2025156.73158.45148.40151.43151.43-2.84%656,289
Mar 31, 2025151.28156.96143.81155.86155.860.76%532,001
Mar 28, 2025157.94158.55154.00154.68154.68-2.06%289,074
Mar 27, 2025158.47161.91157.01157.94157.94-0.21%265,023
Mar 26, 2025159.81161.43157.61158.28158.28-1.71%352,499
Mar 25, 2025167.36167.70161.04161.04161.04-4.14%402,861
Mar 24, 2025165.83169.00165.35167.99167.991.20%242,795
Mar 21, 2025161.99168.40161.50165.99165.991.68%354,265
Mar 20, 2025164.72165.74162.71163.24163.24-1.69%242,517
Mar 19, 2025164.29166.86161.01166.05166.050.85%315,572
Mar 18, 2025168.01168.97163.93164.65164.65-2.48%393,046
Mar 17, 2025157.90169.37157.59168.84168.8410.37%1,117,191
Mar 14, 2025153.00155.39151.22152.98152.980.44%405,759
Mar 13, 2025150.20153.50148.57152.31152.311.33%425,117
Mar 12, 2025147.64150.80146.05150.31150.313.21%465,903
Mar 11, 2025137.90145.97136.57145.63145.635.39%397,031
Mar 10, 2025143.70144.12137.02138.18138.18-5.19%357,229
Mar 7, 2025151.03152.41144.75145.74145.74-3.81%350,981
Mar 6, 2025154.32155.39149.35151.51151.51-2.79%409,933
Mar 5, 2025150.15155.98146.23155.86155.863.35%861,363
Mar 4, 2025150.55152.33147.30150.81150.81-0.74%424,399
Mar 3, 2025157.78158.00150.95151.93151.93-2.97%581,907
Feb 28, 2025153.00157.49153.00156.58156.582.25%429,429
Feb 27, 2025152.50155.04152.17153.14153.140.35%239,848
Feb 26, 2025151.56155.99148.18152.61152.610.71%527,158
Feb 25, 2025151.94152.78148.02151.53151.530.31%414,939
Feb 24, 2025152.43153.84150.08151.06151.06-0.90%269,143
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