Ascendis Pharma A/S ASND
NASDAQ · United States · Health Technology
$227.83-0.24 (-0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $227.83 | -0.11% | $227.97 | $230.97 | $226.18 | 926.20K |
| 2026-09-29 | $228.07 | -0.86% | $227.42 | $229.89 | $223.70 | 741.90K |
| 2026-09-28 | $230.05 | +1.97% | $226.00 | $231.14 | $224.80 | 747.50K |
| 2026-09-25 | $225.60 | -2.21% | $230.13 | $230.43 | $224.26 | 420.00K |
| 2026-09-24 | $230.70 | +3.39% | $223.00 | $231.13 | $220.23 | 1.17M |
| 2026-09-23 | $223.13 | -6.08% | $236.83 | $237.98 | $220.60 | 1.22M |
| 2026-09-22 | $237.57 | -0.01% | $239.09 | $240.69 | $234.67 | 548.30K |
| 2026-09-21 | $237.59 | +0.37% | $238.66 | $241.51 | $237.00 | 823.00K |
| 2026-09-18 | $236.72 | -0.97% | $238.15 | $243.68 | $236.02 | 1.56M |
| 2026-09-17 | $239.04 | -3.49% | $249.23 | $249.23 | $237.13 | 1.10M |
| 2026-09-16 | $247.69 | +3.30% | $239.70 | $249.01 | $237.23 | 1.26M |
| 2026-09-15 | $239.77 | -9.49% | $257.17 | $257.53 | $228.56 | 2.96M |
| 2026-09-14 | $264.92 | +0.53% | $265.00 | $265.50 | $260.00 | 416.30K |
| 2026-09-11 | $263.52 | +0.87% | $263.34 | $266.34 | $259.48 | 443.60K |
| 2026-09-10 | $261.23 | +0.16% | $260.00 | $262.17 | $258.01 | 504.90K |
| 2026-09-09 | $260.81 | -3.44% | $270.89 | $272.37 | $260.75 | 497.40K |
| 2026-09-08 | $270.09 | -0.17% | $263.41 | $272.47 | $262.32 | 653.30K |
| 2026-09-04 | $270.56 | -0.21% | $267.96 | $271.14 | $265.22 | 723.50K |
| 2026-09-03 | $271.12 | +1.43% | $266.94 | $272.44 | $265.80 | 1.02M |
| 2026-09-02 | $267.31 | +2.71% | $261.39 | $268.71 | $257.52 | 418.30K |
| 2026-09-01 | $260.25 | -1.06% | $261.65 | $266.63 | $256.27 | 610.60K |
| 2026-08-31 | $263.04 | +6.10% | $247.65 | $268.98 | $247.65 | 1.03M |
| 2026-08-28 | $247.91 | -0.58% | $248.11 | $250.23 | $246.30 | 314.80K |
| 2026-08-27 | $249.36 | -0.36% | $249.73 | $250.69 | $248.41 | 189.50K |
| 2026-08-26 | $250.25 | -1.08% | $252.84 | $252.84 | $249.16 | 237.40K |
| 2026-08-25 | $252.99 | +0.41% | $253.01 | $256.60 | $251.32 | 333.50K |
| 2026-08-24 | $251.95 | -0.53% | $256.35 | $256.35 | $247.03 | 329.90K |
| 2026-08-21 | $253.29 | -0.60% | $253.62 | $257.89 | $252.87 | 363.80K |
| 2026-08-20 | $254.81 | -1.85% | $256.65 | $260.98 | $253.21 | 533.60K |
| 2026-08-19 | $259.62 | +4.33% | $255.00 | $261.61 | $251.11 | 541.20K |
| 2026-08-18 | $248.85 | +0.59% | $246.47 | $253.55 | $245.68 | 452.60K |
| 2026-08-17 | $247.40 | -0.44% | $246.33 | $250.62 | $242.00 | 607.70K |
| 2026-08-14 | $248.50 | +0.92% | $243.63 | $249.52 | $240.64 | 650.40K |
| 2026-08-13 | $246.23 | -3.61% | $250.38 | $251.43 | $244.12 | 1.06M |
| 2026-08-12 | $255.46 | +0.35% | $253.92 | $258.55 | $251.92 | 439.80K |
| 2026-08-11 | $254.57 | -0.41% | $256.70 | $258.48 | $252.26 | 418.50K |
| 2026-08-10 | $255.62 | +0.08% | $255.01 | $257.42 | $251.00 | 423.50K |
| 2026-08-07 | $255.41 | +2.23% | $251.76 | $257.57 | $251.76 | 325.50K |
| 2026-08-06 | $249.85 | +2.31% | $244.70 | $254.98 | $244.70 | 746.60K |
| 2026-08-05 | $244.20 | -0.16% | $246.64 | $249.50 | $243.57 | 486.20K |
| 2026-08-04 | $244.59 | +0.47% | $245.90 | $247.98 | $239.56 | 791.80K |
| 2026-08-03 | $243.45 | -0.19% | $244.68 | $245.66 | $239.93 | 622.90K |
| 2026-07-31 | $243.91 | -2.85% | $249.71 | $252.46 | $243.30 | 508.90K |
| 2026-07-30 | $251.07 | -0.39% | $250.00 | $253.07 | $245.84 | 475.20K |
| 2026-07-29 | $252.05 | -0.94% | $254.94 | $260.22 | $251.66 | 507.10K |
| 2026-07-28 | $254.44 | +0.40% | $255.53 | $255.53 | $246.62 | 578.60K |
| 2026-07-27 | $253.42 | -0.17% | $255.56 | $258.58 | $252.93 | 365.40K |
| 2026-07-24 | $253.86 | +0.47% | $254.40 | $258.86 | $251.99 | 390.40K |
| 2026-07-23 | $252.66 | +0.29% | $251.55 | $256.09 | $249.99 | 308.30K |
| 2026-07-22 | $251.93 | -1.28% | $255.20 | $257.71 | $251.68 | 412.30K |
| 2026-07-21 | $255.20 | +1.37% | $252.72 | $257.12 | $250.03 | 549.00K |
| 2026-07-20 | $251.76 | -3.54% | $262.15 | $263.26 | $251.71 | 515.40K |
| 2026-07-17 | $261.00 | +0.46% | $259.50 | $267.50 | $259.20 | 668.30K |
| 2026-07-16 | $259.80 | -3.27% | $267.39 | $267.39 | $259.22 | 485.80K |
| 2026-07-15 | $268.57 | +1.13% | $265.01 | $268.77 | $260.90 | 442.00K |
| 2026-07-14 | $265.57 | +0.13% | $265.79 | $268.14 | $263.27 | 516.50K |
| 2026-07-13 | $265.22 | -1.93% | $267.02 | $267.03 | $262.02 | 601.10K |
| 2026-07-10 | $270.45 | -1.81% | $275.43 | $276.91 | $267.85 | 375.40K |
| 2026-07-09 | $275.43 | -0.63% | $277.56 | $282.15 | $274.07 | 667.10K |
| 2026-07-08 | $277.18 | +3.82% | $265.37 | $277.83 | $265.37 | 739.70K |
| 2026-07-07 | $266.97 | -0.35% | $269.86 | $273.80 | $266.65 | 627.60K |
| 2026-07-06 | $267.92 | -2.40% | $274.26 | $274.56 | $266.05 | 547.10K |
| 2026-07-02 | $274.50 | +2.51% | $270.90 | $274.89 | $265.76 | 552.40K |
| 2026-07-01 | $267.79 | +0.40% | $267.51 | $268.23 | $262.18 | 541.80K |
| 2026-06-30 | $266.72 | +1.15% | $265.00 | $269.35 | $262.76 | 630.50K |
| 2026-06-29 | $263.70 | +1.13% | $263.23 | $264.32 | $257.01 | 1.11M |
| 2026-06-26 | $260.75 | -0.32% | $261.82 | $268.94 | $256.73 | 4.45M |
| 2026-06-25 | $261.58 | +9.90% | $238.05 | $271.89 | $235.51 | 2.65M |
| 2026-06-24 | $238.01 | -0.24% | $239.86 | $241.79 | $237.33 | 476.30K |
| 2026-06-23 | $238.59 | +4.64% | $228.00 | $239.37 | $222.82 | 836.60K |
| 2026-06-22 | $228.00 | -1.23% | $233.00 | $236.90 | $227.13 | 560.70K |
| 2026-06-18 | $230.83 | -0.14% | $233.60 | $237.00 | $230.23 | 908.50K |
| 2026-06-17 | $231.15 | -0.02% | $232.51 | $237.00 | $229.35 | 726.60K |
| 2026-06-16 | $231.20 | +3.54% | $223.49 | $234.59 | $222.70 | 812.50K |
| 2026-06-15 | $223.29 | +2.40% | $221.00 | $223.93 | $218.00 | 638.10K |
| 2026-06-12 | $218.06 | +1.14% | $216.50 | $224.10 | $216.50 | 405.00K |
| 2026-06-11 | $215.60 | +2.77% | $209.72 | $219.28 | $208.00 | 694.90K |
| 2026-06-10 | $209.79 | -1.61% | $213.28 | $217.82 | $209.29 | 387.60K |
| 2026-06-09 | $213.23 | +3.61% | $207.33 | $215.44 | $204.30 | 540.50K |
| 2026-06-08 | $205.81 | -2.20% | $210.18 | $212.07 | $203.80 | 1.09M |
| 2026-06-05 | $210.45 | -3.83% | $220.51 | $222.55 | $209.55 | 592.70K |
| 2026-06-04 | $218.84 | +0.95% | $218.17 | $222.99 | $217.48 | 485.70K |
| 2026-06-03 | $216.79 | +0.09% | $216.60 | $218.24 | $214.17 | 379.60K |
| 2026-06-02 | $216.60 | -1.01% | $218.94 | $222.85 | $215.00 | 529.90K |
| 2026-06-01 | $218.82 | -2.36% | $224.11 | $227.27 | $217.57 | 663.40K |
| 2026-05-29 | $224.11 | -5.63% | $236.00 | $236.00 | $218.08 | 1.27M |
| 2026-05-28 | $237.47 | +0.94% | $237.55 | $239.59 | $235.12 | 297.30K |
| 2026-05-27 | $235.26 | -1.83% | $238.13 | $240.10 | $234.71 | 353.40K |
| 2026-05-26 | $239.65 | -3.00% | $245.19 | $245.23 | $234.75 | 727.60K |
| 2026-05-22 | $247.05 | -0.19% | $244.98 | $249.96 | $243.91 | 450.90K |