Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
243.58
+5.93 (2.50%)
At close: May 13, 2026, 4:00 PM EDT
243.36
-0.22 (-0.09%)
After-hours: May 13, 2026, 5:37 PM EDT
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 236.11 | 245.69 | 235.52 | 243.58 | 243.58 | 2.50% | 424,816 |
| May 12, 2026 | 240.00 | 245.00 | 236.90 | 237.65 | 237.65 | -0.43% | 871,676 |
| May 11, 2026 | 240.00 | 242.85 | 234.38 | 238.67 | 238.67 | - | 679,824 |
| May 8, 2026 | 246.14 | 250.27 | 236.22 | 238.66 | 238.66 | -3.04% | 669,918 |
| May 7, 2026 | 223.42 | 247.31 | 222.00 | 246.14 | 246.14 | 4.34% | 1,430,171 |
| May 6, 2026 | 227.94 | 236.12 | 224.71 | 235.90 | 235.90 | 4.71% | 751,931 |
| May 5, 2026 | 229.06 | 230.24 | 223.79 | 225.28 | 225.28 | -1.50% | 444,319 |
| May 4, 2026 | 221.00 | 228.99 | 221.00 | 228.71 | 228.71 | 3.52% | 272,709 |
| May 1, 2026 | 229.38 | 231.78 | 220.66 | 220.93 | 220.93 | -3.68% | 457,402 |
| Apr 30, 2026 | 222.33 | 230.22 | 222.00 | 229.38 | 229.38 | 4.13% | 576,147 |
| Apr 29, 2026 | 221.00 | 221.75 | 216.22 | 220.28 | 220.28 | -0.81% | 1,664,513 |
| Apr 28, 2026 | 227.25 | 228.15 | 221.00 | 222.08 | 222.08 | -2.02% | 2,222,366 |
| Apr 27, 2026 | 229.27 | 235.44 | 225.26 | 226.66 | 226.66 | -1.14% | 714,786 |
| Apr 24, 2026 | 224.21 | 229.59 | 222.02 | 229.27 | 229.27 | 1.90% | 622,763 |
| Apr 23, 2026 | 230.18 | 231.60 | 224.32 | 225.00 | 225.00 | -2.62% | 831,994 |
| Apr 22, 2026 | 235.00 | 235.00 | 227.26 | 231.05 | 231.05 | -3.85% | 1,809,581 |
| Apr 21, 2026 | 245.18 | 248.98 | 236.36 | 240.29 | 240.29 | -2.07% | 558,296 |