Skip to main content
logo
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
265.22
-5.23 (-1.93%)
At close: Jul 13, 2026, 4:00 PM EDT
264.00
-1.22 (-0.46%)
After-hours: Jul 13, 2026, 5:55 PM EDT

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026267.02267.03262.02265.22265.22-1.93%597,637
Jul 10, 2026275.43276.91267.85270.45270.45-1.81%375,209
Jul 9, 2026277.56282.15274.07275.43275.43-0.63%652,924
Jul 8, 2026265.37277.83265.37277.18277.183.82%725,881
Jul 7, 2026269.86273.80266.65266.97266.97-0.35%626,216
Jul 6, 2026274.26274.56266.05267.92267.92-2.40%539,847
Jul 2, 2026270.90274.89265.76274.50274.502.51%547,170
Jul 1, 2026267.51268.23262.18267.79267.790.40%541,765
Jun 30, 2026265.00269.35262.76266.72266.721.15%630,505
Jun 29, 2026263.23264.32257.01263.70263.701.13%1,113,739
Jun 26, 2026261.82268.94256.73260.75260.75-0.32%4,450,794
Jun 25, 2026238.05271.89235.51261.58261.589.90%2,653,994
Jun 24, 2026239.86241.79237.33238.01238.01-0.24%476,278
Jun 23, 2026228.00239.37222.82238.59238.594.64%836,579
Jun 22, 2026233.00236.90227.13228.00228.00-1.23%560,738
Jun 18, 2026233.60237.00230.23230.83230.83-0.14%908,472
Jun 17, 2026232.51237.00229.35231.15231.15-0.02%726,647
Jun 16, 2026223.49234.59222.70231.20231.203.54%812,461
Jun 15, 2026221.00223.94218.00223.29223.292.40%638,052
Jun 12, 2026216.50224.11216.50218.06218.061.14%405,009
Jun 11, 2026209.72219.28208.00215.60215.602.77%694,871
Jun 10, 2026213.28217.83209.29209.79209.79-1.61%387,644
Jun 9, 2026207.33215.44204.30213.23213.233.61%540,535
Jun 8, 2026210.18212.07203.80205.81205.81-2.20%1,092,228
Jun 5, 2026220.51222.55209.56210.45210.45-3.83%592,713
Jun 4, 2026218.17222.99217.48218.84218.840.95%485,720
Jun 3, 2026216.60218.24214.17216.79216.790.09%379,568
Jun 2, 2026218.94222.85215.00216.60216.60-1.01%529,858
Jun 1, 2026224.11227.27217.57218.82218.82-2.36%663,394
May 29, 2026236.00236.00218.08224.11224.11-5.63%1,266,181
May 28, 2026237.55239.59235.12237.47237.470.94%297,296
May 27, 2026238.13240.10234.71235.26235.26-1.83%353,440
May 26, 2026245.19245.23234.75239.65239.65-3.00%727,684
May 22, 2026244.98249.96243.91247.05247.05-0.19%450,896
May 21, 2026239.34247.78238.50247.51247.512.56%410,268
May 20, 2026238.17242.08235.50241.34241.341.41%498,651
May 19, 2026237.83242.00234.08237.98237.980.14%507,658
May 18, 2026240.00242.85234.28237.64237.64-1.19%583,990
May 15, 2026243.59243.59239.47240.50240.50-2.03%471,347
May 14, 2026244.68248.00240.30245.49245.490.78%278,119
May 13, 2026236.11245.69235.52243.58243.582.50%432,458
May 12, 2026240.00245.00236.90237.65237.65-0.43%879,757
May 11, 2026240.00242.85234.38238.67238.67-682,348
May 8, 2026246.14250.27236.22238.66238.66-3.04%674,238
May 7, 2026223.42247.31222.00246.14246.144.34%1,491,370
May 6, 2026227.94236.12224.71235.90235.904.71%877,971
May 5, 2026229.06230.24223.79225.28225.28-1.50%446,124
May 4, 2026221.00228.99221.00228.71228.713.52%275,609
May 1, 2026229.38231.78220.66220.93220.93-3.68%458,942
Apr 30, 2026222.33230.22222.00229.38229.384.13%576,920