Ascendis Pharma A/S (ASND) Historical Stock Price Data | Complete Trading History - Stocknear

Ascendis Pharma A/S

NASDAQ: ASND · Real-Time Price · USD
191.60
-0.39 (-0.20%)
At close: Sep 29, 2025, 3:59 PM
192.00
0.21%
After-hours: Sep 29, 2025, 07:04 PM EDT

ASND Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 29, 2025 192.00 194.06 189.00 191.60 191.60 -0.20% 487,630
Sep 26, 2025 190.11 192.02 188.55 191.99 191.99 1.19% 273,300
Sep 25, 2025 192.45 192.45 187.25 189.74 189.74 -1.83% 371,200
Sep 24, 2025 194.12 198.37 191.24 193.28 193.28 -0.36% 200,400
Sep 23, 2025 195.03 198.26 193.02 193.98 193.98 -1.24% 220,700
Sep 22, 2025 194.00 197.27 187.55 196.42 196.42 -0.64% 1,061,800
Sep 19, 2025 200.50 200.50 193.48 197.68 197.68 -0.85% 688,100
Sep 18, 2025 200.01 200.42 197.77 199.37 199.37 -0.11% 175,944
Sep 17, 2025 197.96 200.55 196.95 199.59 199.59 1.19% 254,717
Sep 16, 2025 194.72 197.50 193.00 197.24 197.24 1.35% 215,200
Sep 15, 2025 196.19 197.00 193.05 194.62 194.62 -0.49% 224,700
Sep 12, 2025 196.60 198.90 193.21 195.58 195.58 -1.06% 227,301
Sep 11, 2025 198.24 202.57 196.50 197.67 197.67 -0.40% 332,232
Sep 10, 2025 200.99 201.78 196.06 198.46 198.46 -2.19% 486,725
Sep 9, 2025 206.65 206.65 201.80 202.91 202.91 -1.13% 330,000
Sep 8, 2025 203.74 208.16 202.22 205.22 205.22 -0.34% 608,323
Sep 5, 2025 197.21 207.00 196.32 205.91 205.91 3.93% 461,010
Sep 4, 2025 199.96 204.88 195.00 198.13 198.13 -0.94% 331,000
Sep 3, 2025 199.32 203.37 197.62 200.02 200.02 0.43% 415,600
Sep 2, 2025 195.50 203.59 194.21 199.16 199.16 2.52% 562,473