Skip to main content
Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
222.08
-4.58 (-2.02%)
At close: Apr 28, 2026, 4:00 PM EDT
222.15
+0.07 (0.03%)
After-hours: Apr 28, 2026, 5:54 PM EDT

Ascendis Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026227.25228.15221.00222.00222.00-2.06%2,222,357
Apr 27, 2026229.27235.44225.26226.66226.66-1.14%714,649
Apr 24, 2026224.21229.59222.02229.27229.271.90%622,754
Apr 23, 2026230.18231.60224.32225.00225.00-2.62%831,994
Apr 22, 2026235.00235.00227.26231.05231.05-5.84%1,809,580
Apr 20, 2026244.48247.90243.81245.38245.380.37%403,460
Apr 17, 2026244.56245.57241.64244.48244.480.63%360,347
Apr 16, 2026241.71243.34236.47242.95242.950.51%522,126
Apr 15, 2026249.84250.08241.02241.71241.71-3.25%649,053
Apr 14, 2026248.17250.27244.81249.84249.840.52%451,725
Apr 13, 2026239.50250.74239.08248.55248.553.87%1,063,596
Apr 10, 2026241.71241.71235.77239.28239.28-1.01%687,205
Apr 9, 2026233.20246.76232.30241.71241.713.65%882,434
Apr 8, 2026221.20233.79216.53233.20233.205.77%742,151
Apr 7, 2026225.00226.01219.02220.48220.48-2.74%484,368
Apr 6, 2026227.91230.89226.44226.69226.69-1.12%368,810
Apr 2, 2026226.58229.50223.83229.25229.250.44%752,460
Apr 1, 2026231.50235.63226.05228.24228.24-0.21%482,627
Mar 31, 2026220.29231.25218.83228.73228.734.75%573,447
Mar 30, 2026216.81219.91215.02218.35218.350.65%286,925
Mar 27, 2026220.68223.91216.03216.95216.95-1.65%580,810
Mar 26, 2026222.87237.81217.52220.60220.60-0.14%388,182
Mar 25, 2026216.57222.98215.80220.90220.902.49%294,723
Mar 24, 2026218.06219.28212.60215.54215.54-1.16%259,302
Mar 23, 2026221.88225.90217.41218.06218.06-1.72%385,975
Mar 20, 2026222.32226.19221.29221.88221.88-0.87%432,898
Mar 19, 2026227.91228.03219.84223.82223.82-1.58%556,689
Mar 18, 2026227.31231.00224.57227.41227.41-0.29%321,070
Mar 17, 2026229.20232.00227.72228.06228.06-1.28%360,037
Mar 16, 2026226.13231.50226.06231.03231.032.23%330,911
Mar 13, 2026230.76233.06222.95225.98225.98-1.32%606,042
Mar 12, 2026227.18232.36225.86229.01229.010.66%887,721
Mar 11, 2026240.00242.72227.08227.50227.50-5.41%885,380
Mar 10, 2026239.73245.63239.04240.52240.520.25%349,045
Mar 9, 2026236.64244.55234.53239.92239.92-0.30%747,999
Mar 6, 2026233.87241.79233.00240.65240.651.39%559,290
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