Ascendis Pharma A/S (ASND)
NASDAQ: ASND
· Real-Time Price · USD
205.22
-0.69 (-0.34%)
At close: Sep 08, 2025, 3:59 PM
205.22
0.00%
After-hours: Sep 08, 2025, 04:39 PM EDT
ASND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 194.59 | 194.75 | 191.19 | 194.27 | 194.27 | 0.19% | 357,323 |
| Aug 28, 2025 | 193.00 | 195.49 | 192.12 | 193.90 | 193.90 | 0.46% | 368,200 |
| Aug 27, 2025 | 195.83 | 196.66 | 192.94 | 193.01 | 193.01 | -1.86% | 378,648 |
| Aug 26, 2025 | 190.48 | 196.78 | 189.00 | 196.66 | 196.66 | 3.30% | 432,330 |
| Aug 25, 2025 | 194.30 | 198.70 | 190.00 | 190.37 | 190.37 | -2.02% | 354,303 |
| Aug 22, 2025 | 193.19 | 195.55 | 192.18 | 194.30 | 194.30 | 0.78% | 308,132 |
| Aug 21, 2025 | 192.29 | 197.35 | 191.44 | 192.80 | 192.80 | 0.00% | 664,500 |
| Aug 20, 2025 | 194.56 | 196.97 | 192.52 | 192.80 | 192.80 | -0.94% | 475,225 |
| Aug 19, 2025 | 192.74 | 196.95 | 190.00 | 194.62 | 194.62 | 0.28% | 389,046 |
| Aug 18, 2025 | 195.66 | 197.34 | 191.09 | 194.08 | 194.08 | -2.14% | 587,800 |
| Aug 15, 2025 | 190.78 | 198.42 | 190.78 | 198.32 | 198.32 | 3.27% | 294,666 |
| Aug 14, 2025 | 187.24 | 193.74 | 187.24 | 192.04 | 192.04 | 0.50% | 383,700 |
| Aug 13, 2025 | 193.27 | 194.48 | 188.00 | 191.08 | 191.08 | -2.50% | 498,638 |
| Aug 12, 2025 | 193.42 | 197.67 | 188.61 | 195.98 | 195.98 | 0.01% | 803,613 |
| Aug 11, 2025 | 191.60 | 197.00 | 190.30 | 195.97 | 195.97 | 2.34% | 588,900 |
| Aug 8, 2025 | 197.58 | 199.99 | 175.19 | 191.49 | 191.49 | 0.60% | 1,554,046 |