Skip to main content
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
205.44
-3.14 (-1.51%)
At close: Dec 5, 2025, 4:00 PM EST
206.00
+0.56 (0.27%)
After-hours: Dec 5, 2025, 5:55 PM EST

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025209.46212.00204.94205.44205.44-1.51%470,814
Dec 4, 2025198.60209.45198.60208.58208.584.03%674,976
Dec 3, 2025201.16204.50198.30200.50200.50-0.82%508,125
Dec 2, 2025210.16212.25200.41202.16202.16-4.12%995,178
Dec 1, 2025210.01213.45208.22210.85210.85-0.70%492,336
Nov 28, 2025210.01214.79209.00212.33212.331.10%138,419
Nov 26, 2025210.52218.50207.60210.01210.011.63%682,599
Nov 25, 2025210.56213.46203.02206.65206.65-1.14%468,224
Nov 24, 2025208.89217.32208.42209.03209.03-0.69%526,477
Nov 21, 2025209.20211.75205.79210.49210.490.45%600,980
Nov 20, 2025212.47214.32208.76209.55209.55-1.23%342,055
Nov 19, 2025217.73217.84208.01212.15212.15-2.29%542,244
Nov 18, 2025221.89222.96214.02217.13217.130.26%520,700
Nov 17, 2025206.45223.19202.50216.56216.565.95%913,622
Nov 14, 2025206.96219.30202.77204.40204.40-0.99%1,053,830
Nov 13, 2025192.29208.48188.07206.45206.453.63%1,907,665
Nov 12, 2025200.37205.00198.26199.22199.22-0.96%666,856
Nov 11, 2025195.31203.00195.00201.16201.162.63%519,088
Nov 10, 2025199.34201.00195.83196.01196.01-0.87%463,634
Nov 7, 2025200.00202.41195.80197.74197.74-0.77%316,415
Nov 6, 2025197.96200.55196.95199.28199.280.77%264,119
Nov 5, 2025205.69209.00196.86197.75197.75-5.04%388,626
Nov 4, 2025200.98208.41197.60208.24208.243.61%406,172
Nov 3, 2025202.06203.79195.03200.98200.98-0.31%396,936
Oct 31, 2025202.83205.38199.57201.60201.60-1.04%314,361
Oct 30, 2025204.70206.89203.03203.71203.71-0.97%267,908
Oct 29, 2025205.91208.61203.01205.71205.71-0.10%291,280
Oct 28, 2025203.31206.92199.38205.91205.911.32%369,551
Oct 27, 2025205.08208.90200.30203.23203.230.61%261,698
Oct 24, 2025205.00208.81200.00202.00202.000.49%369,128
Oct 23, 2025202.07203.61199.81201.01201.01-0.83%240,976
Oct 22, 2025200.64204.96199.62202.70202.701.05%308,887
Oct 21, 2025204.65204.99197.52200.59200.59-2.25%366,251
Oct 20, 2025212.29212.98186.05205.21205.21-2.51%1,185,433
Oct 17, 2025208.25214.47206.02210.50210.501.68%448,262
Oct 16, 2025207.12211.66207.03207.03207.03-0.04%312,630
Oct 15, 2025207.95212.48206.02207.12207.12-0.76%416,875
Oct 14, 2025208.91210.71205.40208.71208.710.13%231,241
Oct 13, 2025214.06214.06208.35208.43208.43-0.53%397,033
Oct 10, 2025214.18214.54208.46209.55209.55-2.43%564,844
Oct 9, 2025210.00216.45208.81214.77214.772.21%641,796
Oct 8, 2025213.25213.25208.15210.13210.130.13%560,030
Oct 7, 2025212.85212.85206.40209.86209.86-0.46%286,622
Oct 6, 2025202.68214.71201.58210.83210.833.32%848,452
Oct 3, 2025202.32205.16201.72204.05204.051.53%401,039
Oct 2, 2025203.93204.13199.99200.97200.97-1.54%399,866
Oct 1, 2025199.90205.48198.81204.11204.112.67%498,644
Sep 30, 2025192.68199.98191.88198.81198.813.76%571,898
Sep 29, 2025192.00194.06189.00191.60191.60-0.20%487,880
Sep 26, 2025190.11192.02188.55191.99191.991.19%273,288
Sep 25, 2025192.45192.45187.25189.74189.74-1.83%371,156
Sep 24, 2025194.12198.37191.24193.28193.28-0.36%200,394
Sep 23, 2025195.03198.26193.02193.98193.98-1.24%220,677
Sep 22, 2025194.00197.27187.55196.42196.42-0.64%1,061,775
Sep 19, 2025200.50200.50193.48197.68197.68-0.85%688,068
Sep 18, 2025200.01200.42197.77199.37199.37-0.11%175,944
Sep 17, 2025197.96200.55196.95199.59199.591.19%254,717
Sep 16, 2025194.72197.50193.00197.24197.241.34%215,179
Sep 15, 2025196.19197.00193.05194.62194.62-0.49%224,675
Sep 12, 2025196.60198.90193.21195.58195.58-1.06%227,301
Sep 11, 2025198.24202.57196.50197.67197.67-0.40%332,232
Sep 10, 2025200.99201.78196.06198.46198.46-2.19%486,725
Sep 9, 2025206.65206.65201.80202.91202.91-1.13%329,996
Sep 8, 2025203.74208.16202.22205.22205.22-0.34%608,323
Sep 5, 2025197.21207.00196.32205.91205.913.93%461,010
Sep 4, 2025199.96204.88195.00198.13198.13-0.94%330,954
Sep 3, 2025199.32203.37197.62200.02200.020.43%415,559
Sep 2, 2025195.50203.59194.21199.16199.162.52%562,473
Aug 29, 2025194.59194.75191.19194.27194.270.19%357,323
Aug 28, 2025193.00195.49192.12193.90193.900.46%368,193
Aug 27, 2025195.83196.66192.94193.01193.01-1.86%378,648
Aug 26, 2025190.48196.78189.00196.66196.663.30%432,330
Aug 25, 2025194.30198.70190.00190.37190.37-2.02%354,303
Aug 22, 2025193.19195.55192.18194.30194.300.78%308,132
Aug 21, 2025192.29197.35191.44192.80192.80-664,480
Aug 20, 2025194.56196.97192.52192.80192.80-0.94%475,225
Aug 19, 2025192.74196.95190.00194.62194.620.28%389,046
Aug 18, 2025195.66197.34191.09194.08194.08-2.14%587,772
Aug 15, 2025190.78198.42190.78198.32198.323.27%294,666
Aug 14, 2025187.24193.74187.24192.04192.040.50%383,694
Aug 13, 2025193.27194.48188.00191.08191.08-2.50%498,638
Aug 12, 2025193.42197.67188.61195.98195.980.01%803,613
Aug 11, 2025191.60197.00190.30195.97195.972.34%588,878
Aug 8, 2025197.58199.99175.19191.49191.490.60%1,554,046
Aug 7, 2025185.19190.35181.43190.35190.354.24%1,005,131
Aug 6, 2025185.48186.50177.85182.60182.60-2.14%411,547
Aug 5, 2025184.96186.89180.71186.59186.591.33%650,266
Aug 4, 2025175.00184.78173.33184.15184.155.54%456,567
Aug 1, 2025171.90177.98171.90174.48174.480.56%260,277
Jul 31, 2025167.40176.98167.27173.50173.504.03%626,699
Jul 30, 2025165.68170.57163.88166.78166.782.12%599,738
Jul 29, 2025164.27166.00160.86163.32163.32-0.51%337,369
Jul 28, 2025170.50171.89164.04164.16164.16-1.98%435,392
Jul 25, 2025169.98175.88166.82167.47167.47-0.50%421,932
Jul 24, 2025170.00172.00167.34168.31168.31-1.08%518,479
Jul 23, 2025166.00171.20166.00170.14170.142.78%480,611
Jul 22, 2025168.52170.16165.24165.54165.54-1.48%326,525
Jul 21, 2025170.83173.32167.83168.02168.02-1.11%334,164
Jul 18, 2025177.86179.96169.52169.90169.90-4.12%617,700
Jul 17, 2025175.06177.93173.81177.20177.201.03%353,205