Ascendis Pharma A/S (ASND)
NASDAQ: ASND
· Real-Time Price · USD
204.05
3.08 (1.53%)
At close: Oct 03, 2025, 3:59 PM
204.27
0.11%
After-hours: Oct 03, 2025, 05:08 PM EDT
ASND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 202.32 | 205.16 | 201.72 | 204.05 | 204.05 | 1.53% | 401,033 |
| Oct 2, 2025 | 203.93 | 204.13 | 199.99 | 200.97 | 200.97 | -1.54% | 399,900 |
| Oct 1, 2025 | 199.90 | 205.48 | 198.81 | 204.11 | 204.11 | 2.67% | 498,644 |
| Sep 30, 2025 | 192.68 | 199.98 | 191.88 | 198.81 | 198.81 | 3.76% | 571,900 |
| Sep 29, 2025 | 192.00 | 194.06 | 189.00 | 191.60 | 191.60 | -0.20% | 487,900 |
| 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 |
Page 1 of 135