Skip to main content
logo
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
243.37
+0.38 (0.16%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026242.00244.58240.79243.37243.370.16%575,450
Oct 22, 2026239.38243.87236.87242.99242.991.71%539,006
Oct 21, 2026236.00240.21235.50238.90238.901.95%662,038
Oct 20, 2026230.19235.88229.88234.33234.331.90%392,836
Oct 19, 2026227.44233.19225.81229.95229.952.09%1,268,039
Oct 16, 2026226.62226.76223.78225.25225.25-0.60%680,312
Oct 15, 2026230.40234.01226.06226.62226.62-0.17%399,157
Oct 14, 2026222.54227.83222.00227.00227.001.70%995,632
Oct 13, 2026225.99228.91222.21223.21223.21-1.67%592,238
Oct 12, 2026229.00229.23226.66227.00227.00-0.97%569,497
Oct 9, 2026225.08233.96223.96229.23229.232.94%760,987
Oct 8, 2026227.83227.98219.52222.69222.69-2.50%924,126
Oct 7, 2026224.36229.00223.05228.41228.411.04%820,536
Oct 6, 2026229.21230.91222.72226.05226.05-0.87%1,026,430
Oct 5, 2026229.66230.73226.84228.03228.030.07%783,210
Oct 2, 2026227.63229.02225.20227.87227.870.25%641,435
Oct 1, 2026228.03229.88226.00227.31227.31-0.23%805,980
Sep 30, 2026227.97230.97226.18227.83227.83-0.11%926,230
Sep 29, 2026227.42229.89223.70228.07228.07-0.86%741,868
Sep 28, 2026226.00231.14224.81230.05230.051.97%747,553
Sep 25, 2026230.13230.43224.26225.60225.60-2.21%419,974
Sep 24, 2026223.00231.13220.23230.70230.703.39%1,165,643
Sep 23, 2026236.83237.98220.60223.13223.13-6.08%1,218,302
Sep 22, 2026239.09240.69234.67237.57237.57-0.01%548,315
Sep 21, 2026238.66241.51237.00237.59237.590.37%822,985
Sep 18, 2026238.15243.68236.02236.72236.72-0.97%1,558,774
Sep 17, 2026249.23249.23237.13239.04239.04-3.49%1,099,577
Sep 16, 2026239.70249.01237.23247.69247.693.30%1,260,058
Sep 15, 2026257.17257.53228.56239.77239.77-9.49%2,961,337
Sep 14, 2026265.00265.50260.00264.92264.920.53%417,846
Sep 11, 2026263.34266.34259.48263.52263.520.87%443,605
Sep 10, 2026260.00262.17258.01261.23261.230.16%505,040
Sep 9, 2026270.89272.37260.75260.81260.81-3.44%497,434
Sep 8, 2026263.41272.47262.32270.09270.09-0.17%653,372
Sep 4, 2026267.96271.14265.22270.56270.56-0.21%723,515
Sep 3, 2026266.94272.44265.80271.12271.121.43%1,019,244
Sep 2, 2026261.39268.71257.52267.31267.312.71%418,296
Sep 1, 2026261.65266.63256.28260.25260.25-1.06%610,604
Aug 31, 2026247.65268.98247.65263.04263.046.10%1,026,166
Aug 28, 2026248.11250.23246.30247.91247.91-0.58%314,792
Aug 27, 2026249.73250.69248.41249.36249.36-0.36%189,535
Aug 26, 2026252.84252.84249.16250.25250.25-1.08%237,427
Aug 25, 2026253.01256.60251.33252.99252.990.41%333,518
Aug 24, 2026256.35256.35247.03251.95251.95-0.53%329,923
Aug 21, 2026253.62257.89252.87253.29253.29-0.60%363,774
Aug 20, 2026256.65260.98253.21254.81254.81-1.85%533,644
Aug 19, 2026255.00261.61251.11259.62259.624.33%541,221
Aug 18, 2026246.47253.55245.68248.85248.850.59%452,632
Aug 17, 2026246.33250.62242.00247.40247.40-0.44%607,653
Aug 14, 2026243.63249.52240.64248.50248.500.92%650,359