NASDAQ : ASND
Ascendis Pharma A/S — Price history
Healthcare · Biotechnology · Denmark
Last price 251.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ascendis Pharma A/S (ASND) closed at 248.98 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 252.55 | 254.62 | 248.68 | 248.98 | 480,125 | -0.91% |
| 2026-10-30 | 253.5 | 255.61 | 249.55 | 251.27 | 386,705 | -0.68% |
| 2026-10-29 | 250.62 | 254.2 | 249.56 | 253 | 491,409 | +1.38% |
| 2026-10-28 | 246.05 | 249.88 | 243.45 | 249.55 | 660,253 | +1.50% |
| 2026-10-27 | 243.26 | 246.58 | 242.51 | 245.85 | 599,080 | +0.29% |
| 2026-10-26 | 243.56 | 246.4 | 243.35 | 245.15 | 545,416 | +0.73% |
| 2026-10-23 | 242 | 244.58 | 240.79 | 243.37 | 575,675 | +0.16% |
| 2026-10-22 | 239.38 | 243.87 | 236.87 | 242.99 | 539,177 | +1.71% |
| 2026-10-21 | 236 | 240.21 | 235.5 | 238.9 | 662,120 | +1.95% |
| 2026-10-20 | 230.19 | 235.875 | 229.88 | 234.33 | 394,744 | +1.90% |
| 2026-10-19 | 227.44 | 233.19 | 225.81 | 229.95 | 1,268,095 | +2.09% |
| 2026-10-16 | 226.62 | 226.76 | 223.778 | 225.25 | 680,329 | -0.60% |
| 2026-10-15 | 230.4 | 234.01 | 226.06 | 226.62 | 403,967 | -0.17% |
| 2026-10-14 | 222.54 | 227.83 | 222 | 227 | 995,684 | +1.70% |
| 2026-10-13 | 225.99 | 228.91 | 222.21 | 223.21 | 592,246 | -1.67% |
| 2026-10-12 | 229 | 229.228 | 226.66 | 227 | 667,447 | -0.97% |
| 2026-10-09 | 225.08 | 233.96 | 223.955 | 229.23 | 815,743 | +2.94% |
| 2026-10-08 | 227.83 | 227.98 | 219.52 | 222.69 | 924,773 | -2.50% |
| 2026-10-07 | 224.36 | 229 | 223.05 | 228.41 | 820,548 | +1.04% |
| 2026-10-06 | 229.21 | 230.91 | 222.715 | 226.05 | 1,091,809 | -0.87% |
| 2026-10-05 | 229.66 | 230.732 | 226.84 | 228.03 | 783,226 | +0.07% |
| 2026-10-02 | 227.63 | 229.02 | 225.2 | 227.87 | 641,435 | +0.25% |
| 2026-10-01 | 228.03 | 229.88 | 226 | 227.31 | 805,980 | -0.23% |
| 2026-09-30 | 227.97 | 230.97 | 226.18 | 227.83 | 926,230 | -0.11% |
| 2026-09-29 | 227.42 | 229.89 | 223.7 | 228.07 | 741,868 | -0.86% |
| 2026-09-28 | 226 | 231.14 | 224.805 | 230.05 | 747,553 | +1.97% |
| 2026-09-25 | 230.13 | 230.43 | 224.264 | 225.6 | 419,974 | -2.21% |
| 2026-09-24 | 223 | 231.13 | 220.23 | 230.7 | 1,165,643 | +3.39% |
| 2026-09-23 | 236.83 | 237.98 | 220.595 | 223.13 | 1,218,302 | -6.08% |
| 2026-09-22 | 239.09 | 240.69 | 234.67 | 237.57 | 548,315 | -0.01% |
| 2026-09-21 | 238.66 | 241.505 | 237 | 237.59 | 822,985 | +0.37% |
| 2026-09-18 | 238.15 | 243.68 | 236.02 | 236.72 | 1,558,774 | -0.97% |
| 2026-09-17 | 249.23 | 249.23 | 237.13 | 239.04 | 1,099,577 | -3.49% |
| 2026-09-16 | 239.7 | 249.005 | 237.225 | 247.69 | 1,260,058 | +3.30% |
| 2026-09-15 | 257.17 | 257.53 | 228.56 | 239.77 | 2,961,337 | -9.49% |
| 2026-09-14 | 265 | 265.5 | 260 | 264.92 | 417,846 | +0.53% |
| 2026-09-11 | 263.34 | 266.34 | 259.48 | 263.515 | 443,605 | +0.87% |
| 2026-09-10 | 260 | 262.17 | 258.01 | 261.23 | 505,040 | +0.16% |
| 2026-09-09 | 270.89 | 272.37 | 260.75 | 260.81 | 497,434 | -3.44% |
| 2026-09-08 | 263.41 | 272.467 | 262.32 | 270.09 | 653,372 | -0.17% |
| 2026-09-04 | 267.96 | 271.14 | 265.22 | 270.56 | 723,515 | -0.21% |
| 2026-09-03 | 266.94 | 272.44 | 265.8 | 271.12 | 1,019,244 | +1.43% |
| 2026-09-02 | 261.39 | 268.71 | 257.52 | 267.31 | 418,296 | +2.71% |
| 2026-09-01 | 261.65 | 266.63 | 256.275 | 260.25 | 610,604 | -1.06% |
| 2026-08-31 | 247.65 | 268.98 | 247.65 | 263.04 | 1,026,166 | +6.10% |
| 2026-08-28 | 248.11 | 250.23 | 246.3 | 247.91 | 314,792 | -0.58% |
| 2026-08-27 | 249.73 | 250.69 | 248.41 | 249.36 | 189,535 | -0.36% |
| 2026-08-26 | 252.84 | 252.84 | 249.16 | 250.25 | 237,427 | -1.08% |
| 2026-08-25 | 253.01 | 256.6 | 251.325 | 252.99 | 333,518 | +0.41% |
| 2026-08-24 | 256.35 | 256.35 | 247.028 | 251.95 | 329,923 | -0.53% |
| 2026-08-21 | 253.62 | 257.885 | 252.87 | 253.29 | 363,774 | -0.60% |
| 2026-08-20 | 256.65 | 260.98 | 253.21 | 254.81 | 533,644 | -1.85% |
| 2026-08-19 | 255 | 261.61 | 251.11 | 259.62 | 541,221 | +4.33% |
| 2026-08-18 | 246.47 | 253.55 | 245.68 | 248.85 | 452,632 | +0.59% |
| 2026-08-17 | 246.33 | 250.618 | 242 | 247.4 | 607,653 | -0.44% |
| 2026-08-14 | 243.63 | 249.52 | 240.64 | 248.5 | 650,359 | +0.92% |
| 2026-08-13 | 250.38 | 251.43 | 244.12 | 246.23 | 1,060,638 | -3.61% |
| 2026-08-12 | 253.92 | 258.545 | 251.92 | 255.46 | 440,053 | +0.35% |
| 2026-08-11 | 256.7 | 258.48 | 252.26 | 254.57 | 418,490 | -0.41% |
| 2026-08-10 | 255.01 | 257.417 | 251 | 255.62 | 423,479 | +0.08% |
| 2026-08-07 | 251.76 | 257.57 | 251.76 | 255.41 | 325,562 | +2.23% |
| 2026-08-06 | 244.7 | 254.98 | 244.7 | 249.85 | 746,643 | +2.31% |
| 2026-08-05 | 246.64 | 249.5 | 243.573 | 244.2 | 486,261 | -0.16% |
| 2026-08-04 | 245.9 | 247.98 | 239.56 | 244.59 | 791,827 | +0.47% |
| 2026-08-03 | 244.68 | 245.66 | 239.93 | 243.45 | 622,950 | -0.19% |
| 2026-07-31 | 249.71 | 252.46 | 243.3 | 243.91 | 508,877 | -2.85% |
| 2026-07-30 | 250 | 253.065 | 245.84 | 251.07 | 475,233 | -0.39% |
| 2026-07-29 | 254.94 | 260.22 | 251.66 | 252.05 | 507,090 | -0.94% |
| 2026-07-28 | 255.53 | 255.53 | 246.62 | 254.44 | 578,553 | +0.40% |
| 2026-07-27 | 255.56 | 258.58 | 252.93 | 253.42 | 365,407 | -0.17% |
| 2026-07-24 | 254.4 | 258.855 | 251.99 | 253.86 | 390,365 | +0.47% |
| 2026-07-23 | 251.55 | 256.09 | 249.99 | 252.66 | 308,315 | +0.29% |
| 2026-07-22 | 255.2 | 257.71 | 251.68 | 251.93 | 412,323 | -1.28% |
| 2026-07-21 | 252.72 | 257.12 | 250.03 | 255.2 | 549,019 | +1.37% |
| 2026-07-20 | 262.15 | 263.26 | 251.71 | 251.76 | 515,428 | -3.54% |
| 2026-07-17 | 259.5 | 267.5 | 259.2 | 261 | 668,250 | +0.46% |
| 2026-07-16 | 267.39 | 267.39 | 259.22 | 259.8 | 485,853 | -3.27% |
| 2026-07-15 | 265.01 | 268.77 | 260.9 | 268.57 | 441,977 | +1.13% |
| 2026-07-14 | 265.79 | 268.14 | 263.275 | 265.57 | 516,502 | +0.13% |
| 2026-07-13 | 267.02 | 267.03 | 262.02 | 265.22 | 601,078 | -1.93% |
| 2026-07-10 | 275.43 | 276.91 | 267.85 | 270.45 | 375,370 | -1.81% |
| 2026-07-09 | 277.56 | 282.15 | 274.07 | 275.43 | 667,135 | -0.63% |
| 2026-07-08 | 265.37 | 277.83 | 265.37 | 277.18 | 739,669 | +3.82% |
| 2026-07-07 | 269.86 | 273.8 | 266.65 | 266.97 | 627,616 | -0.35% |
| 2026-07-06 | 274.26 | 274.56 | 266.05 | 267.92 | 547,134 | -2.40% |
| 2026-07-02 | 270.9 | 274.89 | 265.755 | 274.5 | 552,426 | +2.51% |
| 2026-07-01 | 267.51 | 268.225 | 262.18 | 267.79 | 541,765 | +0.40% |
| 2026-06-30 | 265 | 269.351 | 262.76 | 266.72 | 630,505 | +1.15% |
| 2026-06-29 | 263.23 | 264.315 | 257.01 | 263.7 | 1,113,739 | +1.13% |
| 2026-06-26 | 261.82 | 268.94 | 256.725 | 260.75 | 4,450,794 | -0.32% |
| 2026-06-25 | 238.05 | 271.89 | 235.51 | 261.58 | 2,653,994 | +9.90% |
| 2026-06-24 | 239.86 | 241.79 | 237.33 | 238.01 | 476,278 | -0.24% |
| 2026-06-23 | 228 | 239.365 | 222.815 | 238.59 | 836,579 | +4.64% |
| 2026-06-22 | 233 | 236.9 | 227.13 | 228 | 560,738 | -1.23% |
| 2026-06-18 | 233.6 | 237 | 230.23 | 230.83 | 908,472 | -0.14% |
| 2026-06-17 | 232.51 | 237 | 229.35 | 231.15 | 726,647 | -0.02% |
| 2026-06-16 | 223.49 | 234.59 | 222.7 | 231.2 | 812,461 | +3.54% |
| 2026-06-15 | 221 | 223.935 | 218 | 223.29 | 638,052 | +2.40% |
| 2026-06-12 | 216.5 | 224.105 | 216.5 | 218.06 | 405,009 | +1.14% |
| 2026-06-11 | 209.72 | 219.28 | 208 | 215.6 | 694,871 | +2.77% |
| 2026-06-10 | 213.28 | 217.825 | 209.285 | 209.79 | 387,644 | -1.61% |
| 2026-06-09 | 207.33 | 215.44 | 204.304 | 213.23 | 540,535 | +3.61% |
| 2026-06-08 | 210.18 | 212.07 | 203.8 | 205.81 | 1,092,228 | -2.20% |
| 2026-06-05 | 220.51 | 222.55 | 209.555 | 210.45 | 592,713 | -3.83% |
| 2026-06-04 | 218.17 | 222.99 | 217.48 | 218.84 | 485,720 | +0.95% |
| 2026-06-03 | 216.6 | 218.238 | 214.172 | 216.79 | 379,568 | +0.09% |
| 2026-06-02 | 218.94 | 222.85 | 215 | 216.6 | 529,858 | -1.01% |
| 2026-06-01 | 224.11 | 227.27 | 217.57 | 218.82 | 663,394 | -2.36% |
| 2026-05-29 | 236 | 236 | 218.08 | 224.11 | 1,266,181 | -5.63% |
| 2026-05-28 | 237.55 | 239.59 | 235.12 | 237.47 | 297,296 | +0.94% |
| 2026-05-27 | 238.13 | 240.1 | 234.71 | 235.26 | 353,440 | -1.83% |
| 2026-05-26 | 245.19 | 245.23 | 234.75 | 239.65 | 727,684 | -3.00% |
| 2026-05-22 | 244.98 | 249.96 | 243.91 | 247.05 | 450,896 | -0.19% |
| 2026-05-21 | 239.34 | 247.78 | 238.5 | 247.51 | 410,268 | +2.56% |
| 2026-05-20 | 238.17 | 242.08 | 235.495 | 241.34 | 498,651 | +1.41% |
| 2026-05-19 | 237.83 | 242 | 234.08 | 237.98 | 507,658 | +0.14% |
| 2026-05-18 | 240 | 242.845 | 234.28 | 237.64 | 583,990 | -1.19% |
| 2026-05-15 | 243.59 | 243.59 | 239.468 | 240.5 | 471,347 | -2.03% |
| 2026-05-14 | 244.68 | 248 | 240.3 | 245.49 | 278,119 | +0.78% |
| 2026-05-13 | 236.11 | 245.69 | 235.52 | 243.58 | 432,458 | +2.50% |