Skip to main content
logo
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
263.52
+2.28 (0.87%)
At close: Sep 11, 2026, 4:00 PM EDT
265.23
+1.72 (0.65%)
Pre-market: Sep 14, 2026, 7:37 AM EDT

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026263.34266.34259.48263.52263.520.87%434,705
Sep 10, 2026260.00262.17258.01261.23261.230.16%499,018
Sep 9, 2026270.89272.37260.75260.81260.81-3.44%476,157
Sep 8, 2026263.41272.47262.32270.09270.09-0.17%629,852
Sep 4, 2026267.96271.14265.22270.56270.56-0.21%723,479
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
Aug 13, 2026250.38251.43244.12246.23246.23-3.61%1,060,638
Aug 12, 2026253.92258.55251.92255.46255.460.35%440,053
Aug 11, 2026256.70258.48252.26254.57254.57-0.41%418,490
Aug 10, 2026255.01257.42251.00255.62255.620.08%423,479
Aug 7, 2026251.76257.57251.76255.41255.412.23%325,562
Aug 6, 2026244.70254.98244.70249.85249.852.31%746,643
Aug 5, 2026246.64249.50243.57244.20244.20-0.16%486,261
Aug 4, 2026245.90247.98239.56244.59244.590.47%791,827
Aug 3, 2026244.68245.66239.93243.45243.45-0.19%622,950
Jul 31, 2026249.71252.46243.30243.91243.91-2.85%508,877
Jul 30, 2026250.00253.07245.84251.07251.07-0.39%475,233
Jul 29, 2026254.94260.22251.66252.05252.05-0.94%507,090
Jul 28, 2026255.53255.53246.62254.44254.440.40%578,553
Jul 27, 2026255.56258.58252.93253.42253.42-0.17%365,407
Jul 24, 2026254.40258.86251.99253.86253.860.47%390,365
Jul 23, 2026251.55256.09249.99252.66252.660.29%308,315
Jul 22, 2026255.20257.71251.68251.93251.93-1.28%412,323
Jul 21, 2026252.72257.12250.03255.20255.201.37%549,019
Jul 20, 2026262.15263.26251.71251.76251.76-3.54%515,428
Jul 17, 2026259.50267.50259.20261.00261.000.46%668,250
Jul 16, 2026267.39267.39259.22259.80259.80-3.27%485,853
Jul 15, 2026265.01268.77260.90268.57268.571.13%441,977
Jul 14, 2026265.79268.14263.28265.57265.570.13%516,502
Jul 13, 2026267.02267.03262.02265.22265.22-1.93%601,078
Jul 10, 2026275.43276.91267.85270.45270.45-1.81%375,370
Jul 9, 2026277.56282.15274.07275.43275.43-0.63%667,135
Jul 8, 2026265.37277.83265.37277.18277.183.82%739,669
Jul 7, 2026269.86273.80266.65266.97266.97-0.35%627,616
Jul 6, 2026274.26274.56266.05267.92267.92-2.40%547,134
Jul 2, 2026270.90274.89265.76274.50274.502.51%552,426