Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
228.03
+0.16 (0.07%)
Oct 5, 2026, 4:00 PM EDT - Market closed
Ascendis Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 229.66 | 230.73 | 226.84 | 228.03 | 228.03 | 0.07% | 783,210 |
| Oct 2, 2026 | 227.63 | 229.02 | 225.20 | 227.87 | 227.87 | 0.25% | 641,435 |
| Oct 1, 2026 | 228.03 | 229.88 | 226.00 | 227.31 | 227.31 | -0.23% | 805,980 |
| Sep 30, 2026 | 227.97 | 230.97 | 226.18 | 227.83 | 227.83 | -0.11% | 926,230 |
| Sep 29, 2026 | 227.42 | 229.89 | 223.70 | 228.07 | 228.07 | -0.86% | 741,868 |
| Sep 28, 2026 | 226.00 | 231.14 | 224.81 | 230.05 | 230.05 | 1.97% | 747,553 |
| Sep 25, 2026 | 230.13 | 230.43 | 224.26 | 225.60 | 225.60 | -2.21% | 419,974 |
| Sep 24, 2026 | 223.00 | 231.13 | 220.23 | 230.70 | 230.70 | 3.39% | 1,165,643 |
| Sep 23, 2026 | 236.83 | 237.98 | 220.60 | 223.13 | 223.13 | -6.08% | 1,218,302 |
| Sep 22, 2026 | 239.09 | 240.69 | 234.67 | 237.57 | 237.57 | -0.01% | 548,315 |
| Sep 21, 2026 | 238.66 | 241.51 | 237.00 | 237.59 | 237.59 | 0.37% | 822,985 |
| Sep 18, 2026 | 238.15 | 243.68 | 236.02 | 236.72 | 236.72 | -0.97% | 1,558,774 |
| Sep 17, 2026 | 249.23 | 249.23 | 237.13 | 239.04 | 239.04 | -3.49% | 1,099,577 |
| Sep 16, 2026 | 239.70 | 249.01 | 237.23 | 247.69 | 247.69 | 3.30% | 1,260,058 |
| Sep 15, 2026 | 257.17 | 257.53 | 228.56 | 239.77 | 239.77 | -9.49% | 2,961,337 |
| Sep 14, 2026 | 265.00 | 265.50 | 260.00 | 264.92 | 264.92 | 0.53% | 417,846 |
| Sep 11, 2026 | 263.34 | 266.34 | 259.48 | 263.52 | 263.52 | 0.87% | 443,605 |
| Sep 10, 2026 | 260.00 | 262.17 | 258.01 | 261.23 | 261.23 | 0.16% | 505,040 |
| Sep 9, 2026 | 270.89 | 272.37 | 260.75 | 260.81 | 260.81 | -3.44% | 497,434 |
| Sep 8, 2026 | 263.41 | 272.47 | 262.32 | 270.09 | 270.09 | -0.17% | 653,372 |
| Sep 4, 2026 | 267.96 | 271.14 | 265.22 | 270.56 | 270.56 | -0.21% | 723,515 |
| Sep 3, 2026 | 266.94 | 272.44 | 265.80 | 271.12 | 271.12 | 1.43% | 1,019,244 |
| Sep 2, 2026 | 261.39 | 268.71 | 257.52 | 267.31 | 267.31 | 2.71% | 418,296 |
| Sep 1, 2026 | 261.65 | 266.63 | 256.28 | 260.25 | 260.25 | -1.06% | 610,604 |
| Aug 31, 2026 | 247.65 | 268.98 | 247.65 | 263.04 | 263.04 | 6.10% | 1,026,166 |
| Aug 28, 2026 | 248.11 | 250.23 | 246.30 | 247.91 | 247.91 | -0.58% | 314,792 |
| Aug 27, 2026 | 249.73 | 250.69 | 248.41 | 249.36 | 249.36 | -0.36% | 189,535 |
| Aug 26, 2026 | 252.84 | 252.84 | 249.16 | 250.25 | 250.25 | -1.08% | 237,427 |
| Aug 25, 2026 | 253.01 | 256.60 | 251.33 | 252.99 | 252.99 | 0.41% | 333,518 |
| Aug 24, 2026 | 256.35 | 256.35 | 247.03 | 251.95 | 251.95 | -0.53% | 329,923 |
| Aug 21, 2026 | 253.62 | 257.89 | 252.87 | 253.29 | 253.29 | -0.60% | 363,774 |
| Aug 20, 2026 | 256.65 | 260.98 | 253.21 | 254.81 | 254.81 | -1.85% | 533,644 |
| Aug 19, 2026 | 255.00 | 261.61 | 251.11 | 259.62 | 259.62 | 4.33% | 541,221 |
| Aug 18, 2026 | 246.47 | 253.55 | 245.68 | 248.85 | 248.85 | 0.59% | 452,632 |
| Aug 17, 2026 | 246.33 | 250.62 | 242.00 | 247.40 | 247.40 | -0.44% | 607,653 |
| Aug 14, 2026 | 243.63 | 249.52 | 240.64 | 248.50 | 248.50 | 0.92% | 650,359 |
| Aug 13, 2026 | 250.38 | 251.43 | 244.12 | 246.23 | 246.23 | -3.61% | 1,060,638 |
| Aug 12, 2026 | 253.92 | 258.55 | 251.92 | 255.46 | 255.46 | 0.35% | 440,053 |
| Aug 11, 2026 | 256.70 | 258.48 | 252.26 | 254.57 | 254.57 | -0.41% | 418,490 |
| Aug 10, 2026 | 255.01 | 257.42 | 251.00 | 255.62 | 255.62 | 0.08% | 423,479 |
| Aug 7, 2026 | 251.76 | 257.57 | 251.76 | 255.41 | 255.41 | 2.23% | 325,562 |
| Aug 6, 2026 | 244.70 | 254.98 | 244.70 | 249.85 | 249.85 | 2.31% | 746,643 |
| Aug 5, 2026 | 246.64 | 249.50 | 243.57 | 244.20 | 244.20 | -0.16% | 486,261 |
| Aug 4, 2026 | 245.90 | 247.98 | 239.56 | 244.59 | 244.59 | 0.47% | 791,827 |
| Aug 3, 2026 | 244.68 | 245.66 | 239.93 | 243.45 | 243.45 | -0.19% | 622,950 |
| Jul 31, 2026 | 249.71 | 252.46 | 243.30 | 243.91 | 243.91 | -2.85% | 508,877 |
| Jul 30, 2026 | 250.00 | 253.07 | 245.84 | 251.07 | 251.07 | -0.39% | 475,233 |
| Jul 29, 2026 | 254.94 | 260.22 | 251.66 | 252.05 | 252.05 | -0.94% | 507,090 |
| Jul 28, 2026 | 255.53 | 255.53 | 246.62 | 254.44 | 254.44 | 0.40% | 578,553 |
| Jul 27, 2026 | 255.56 | 258.58 | 252.93 | 253.42 | 253.42 | -0.17% | 365,407 |