Ascendis Pharma A/S (ASND)
NASDAQ: ASND
· Real-Time Price · USD
197.97
5.93 (3.09%)
At close: Aug 15, 2025, 3:59 PM
198.32
0.18%
After-hours: Aug 15, 2025, 04:10 PM EDT
ASND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 187.24 | 193.74 | 187.24 | 192.04 | 192.04 | 0.50% | 383,694 |
| 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 |
| Aug 7, 2025 | 185.19 | 190.35 | 181.43 | 190.35 | 190.35 | 4.24% | 1,005,131 |
| Aug 6, 2025 | 185.48 | 186.50 | 177.85 | 182.60 | 182.60 | -2.14% | 411,547 |
| Aug 5, 2025 | 184.96 | 186.89 | 180.71 | 186.59 | 186.59 | 1.33% | 650,300 |
| Aug 4, 2025 | 175.00 | 184.78 | 173.33 | 184.15 | 184.15 | 5.54% | 456,600 |
| Aug 1, 2025 | 171.90 | 177.98 | 171.90 | 174.48 | 174.48 | 0.56% | 260,300 |
| Jul 31, 2025 | 167.40 | 176.98 | 167.27 | 173.50 | 173.50 | 4.03% | 626,699 |
| Jul 30, 2025 | 165.68 | 170.57 | 163.88 | 166.78 | 166.78 | 2.12% | 599,738 |
| Jul 29, 2025 | 164.27 | 166.00 | 160.86 | 163.32 | 163.32 | -0.51% | 337,400 |
| Jul 28, 2025 | 170.50 | 171.89 | 164.04 | 164.16 | 164.16 | -1.98% | 435,400 |
| Jul 25, 2025 | 169.98 | 175.88 | 166.82 | 167.47 | 167.47 | -0.50% | 421,932 |
| Jul 24, 2025 | 170.00 | 172.00 | 167.34 | 168.31 | 168.31 | -1.08% | 518,500 |
| Jul 23, 2025 | 166.00 | 171.20 | 166.00 | 170.14 | 170.14 | 2.78% | 480,611 |
| Jul 22, 2025 | 168.52 | 170.16 | 165.24 | 165.54 | 165.54 | -1.48% | 326,525 |
| Jul 21, 2025 | 170.83 | 173.32 | 167.83 | 168.02 | 168.02 | -1.11% | 334,164 |
| Jul 18, 2025 | 177.86 | 179.96 | 169.52 | 169.90 | 169.90 | -4.12% | 617,700 |