Skip to main content
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
240.65
+3.30 (1.39%)
At close: Mar 6, 2026, 4:00 PM EST
236.01
-4.64 (-1.93%)
After-hours: Mar 6, 2026, 5:35 PM EST

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026233.87241.79233.00240.65240.651.39%559,272
Mar 5, 2026238.51240.77234.88237.35237.35-1.67%535,804
Mar 4, 2026237.97242.65234.00241.38241.380.90%782,392
Mar 3, 2026235.80248.60232.55239.22239.22-1.19%1,051,167
Mar 2, 2026235.18242.44227.96242.09242.093.68%1,418,735
Feb 27, 2026229.95233.66224.21233.50233.501.97%775,325
Feb 26, 2026228.50231.00219.56228.99228.990.43%595,933
Feb 25, 2026233.99236.83226.48228.00228.00-2.97%950,129
Feb 24, 2026234.05237.00229.11234.99234.990.02%620,060
Feb 23, 2026224.78235.00223.62234.95234.954.42%801,955
Feb 20, 2026230.52230.52221.00225.00225.00-2.26%950,472
Feb 19, 2026226.06230.98222.80230.21230.211.49%475,967
Feb 18, 2026222.55228.98221.67226.83226.831.53%497,076
Feb 17, 2026217.43225.87216.10223.41223.413.28%633,560
Feb 13, 2026217.85221.80213.02216.32216.32-0.82%698,795
Feb 12, 2026211.00222.99211.00218.10218.10-1.53%1,684,412
Feb 11, 2026221.83224.90214.60221.49221.49-1.20%962,607
Feb 10, 2026221.54225.19213.02224.19224.190.97%967,204
Feb 9, 2026220.92226.40219.44222.03222.03-0.05%670,322
Feb 6, 2026217.73223.24212.70222.15222.152.19%805,542
Feb 5, 2026220.31227.18215.51217.38217.38-1.07%1,331,355
Feb 4, 2026223.66225.90216.71219.73219.73-2.20%766,887
Feb 3, 2026223.78227.95222.21224.67224.670.48%378,555
Feb 2, 2026225.67230.68222.00223.59223.59-1.11%302,363
Jan 30, 2026224.00228.51221.52226.10226.100.96%330,363
Jan 29, 2026222.26227.34220.53223.95223.950.67%623,157
Jan 28, 2026238.69242.00221.86222.45222.45-6.85%853,874
Jan 27, 2026233.99239.65232.83238.80238.802.20%278,835
Jan 26, 2026234.59235.79229.00233.65233.65-0.74%406,962
Jan 23, 2026228.66238.84228.46235.39235.392.95%1,247,222
Jan 22, 2026214.87236.25214.27228.65228.655.53%1,223,237
Jan 21, 2026213.90217.00209.79216.66216.660.50%730,555
Jan 20, 2026203.51216.18200.69215.58215.584.74%677,863
Jan 16, 2026214.35217.00205.52205.83205.83-4.28%693,068
Jan 15, 2026217.32219.00213.49215.04215.04-1.05%303,280
Jan 14, 2026214.34219.76211.00217.32217.321.06%482,829
Jan 13, 2026208.00221.75206.00215.05215.053.01%1,364,742
Jan 12, 2026203.32211.41188.08208.76208.762.84%1,210,711
Jan 9, 2026213.24214.00201.13202.99202.99-2.76%894,393
Jan 8, 2026214.00216.98205.09208.75208.75-2.12%442,326
Jan 7, 2026209.61219.27209.18213.28213.281.91%626,232
Jan 6, 2026212.78214.40204.50209.29209.29-1.81%482,528
Jan 5, 2026211.29213.72205.02213.15213.15-0.07%503,727
Jan 2, 2026212.84215.98210.76213.29213.290.02%343,339
Dec 31, 2025209.24215.43207.28213.24213.241.86%460,354
Dec 30, 2025210.53213.87208.02209.34209.34-0.80%211,481
Dec 29, 2025209.87211.98208.29211.02211.020.98%292,526
Dec 26, 2025213.85213.85208.14208.98208.98-1.80%267,840
Dec 24, 2025210.20216.19210.20212.81212.811.71%244,323
Dec 23, 2025210.73212.90205.73209.23209.23-0.10%386,084
Dec 22, 2025203.41210.47199.92209.43209.434.72%646,290
Dec 19, 2025200.67202.78197.16199.99199.990.10%1,816,623
Dec 18, 2025202.51204.55198.00199.80199.80-1.49%799,203
Dec 17, 2025210.67213.22202.09202.82202.82-4.38%681,002
Dec 16, 2025210.32212.56204.52212.11212.11-0.53%672,270
Dec 15, 2025217.34221.64212.47213.24213.24-3.26%685,553
Dec 12, 2025209.41229.94207.52220.42220.424.88%1,467,485
Dec 11, 2025203.69218.89201.64210.16210.164.43%1,531,945
Dec 10, 2025198.01201.89192.28201.24201.242.34%1,124,118
Dec 9, 2025206.31209.90195.64196.63196.63-5.06%894,673
Dec 8, 2025206.06208.80203.35207.12207.120.82%590,831
Dec 5, 2025209.46212.00204.94205.44205.44-1.51%470,814
Dec 4, 2025198.60209.45198.60208.58208.584.03%674,983
Dec 3, 2025201.16204.50198.30200.50200.50-0.82%508,125
Dec 2, 2025210.16212.25200.41202.16202.16-4.12%995,191
Dec 1, 2025210.01213.45208.22210.85210.85-0.70%492,346
Nov 28, 2025210.01214.79209.00212.33212.331.10%273,565
Nov 26, 2025210.52218.50207.60210.01210.011.63%682,600
Nov 25, 2025210.56213.46203.02206.65206.65-1.14%468,971
Nov 24, 2025208.89217.32208.42209.03209.03-0.69%526,477
Nov 21, 2025209.20211.75205.79210.49210.490.45%600,981
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