Ascendis Pharma A/S (ASND) NASDAQ

244.31

+11.105(+4.76%)

Updated at April 09 12:23PM

Currency In USD

ASND Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	221.2	233.2	233.2	233.79	216.53	742,163
April 07, 2026	225	220.48	220.48	226.01	219.02	484,468
April 06, 2026	227.91	226.69	226.69	230.89	226.44	368,811
April 02, 2026	226.58	229.25	229.25	229.5	223.83	752,460
April 01, 2026	231.5	228.24	228.24	235.63	226.05	482,628
March 31, 2026	220.29	228.73	228.73	231.25	218.83	573,447
March 30, 2026	216.81	218.35	218.35	219.91	215.02	286,232
March 27, 2026	220.68	216.95	216.95	223.91	216.03	579,472
March 26, 2026	222.87	220.6	220.6	237.81	217.52	387,565
March 25, 2026	216.57	220.9	220.9	222.98	215.8	293,132
March 24, 2026	218.06	215.54	215.54	219.28	212.6	254,632
March 23, 2026	221.88	218.06	218.06	225.9	217.41	385,930
March 20, 2026	222.32	221.88	221.88	226.19	221.3	418,661
March 19, 2026	227.91	223.82	223.82	228.03	219.84	553,691
March 18, 2026	227.31	227.41	227.41	230.99	224.57	320,415
March 17, 2026	229.2	228.06	228.06	232	227.72	360,023
March 16, 2026	226.13	231.03	231.03	231.5	226.06	316,960
March 13, 2026	230.76	225.98	225.98	233.06	222.95	606,022
March 12, 2026	227.18	229.01	229.01	232.36	225.86	887,700
March 11, 2026	240	227.5	227.5	242.72	227.09	881,016
March 10, 2026	239.73	240.52	240.52	245.63	239.04	336,643
March 09, 2026	236.64	239.92	239.92	244.55	234.53	720,098
March 06, 2026	233.87	240.65	240.65	241.79	233	559,300
March 05, 2026	238.51	237.35	237.35	240.77	234.88	535,804
March 04, 2026	237.97	241.38	241.38	242.65	234.55	782,379
March 03, 2026	237.21	239.22	239.22	248.5	234.45	1.04M
March 02, 2026	235.18	242.09	242.09	242.44	227.96	1.42M
February 27, 2026	229.95	233.5	233.5	233.66	224.21	775,325
February 26, 2026	228.5	228.99	228.99	231	219.56	595,933
February 25, 2026	233.99	228	228	236.83	226.48	950,129
February 24, 2026	234.05	234.99	234.99	237	229.11	620,100
February 23, 2026	224.78	234.95	234.95	235	223.62	802,000
February 20, 2026	230.52	225	225	230.52	221	950,500
February 19, 2026	226.06	230.21	230.21	230.98	222.8	476,000
February 18, 2026	222.55	226.83	226.83	228.98	221.67	497,100
February 17, 2026	217.43	223.41	223.41	225.87	216.1	633,600
February 13, 2026	217.85	216.32	216.32	221.8	213.02	698,800
February 12, 2026	211	218.1	218.1	222.99	211	1.68M
February 11, 2026	221.83	221.49	221.49	224.9	214.6	962,607
February 10, 2026	221.54	224.19	224.19	225.19	213.02	967,204
February 09, 2026	220.92	222.03	222.03	226.4	219.44	670,322
February 06, 2026	217.73	222.15	222.15	223.24	212.7	805,542
February 05, 2026	220.31	217.38	217.38	227.18	215.51	1.33M
February 04, 2026	223.66	219.73	219.73	225.9	216.71	766,900
February 03, 2026	223.78	224.67	224.67	227.95	222.21	378,600
February 02, 2026	225.67	223.59	223.59	230.68	222	302,400
January 30, 2026	224	226.1	226.1	228.51	221.52	330,400
January 29, 2026	222.26	223.95	223.95	227.34	220.53	623,200
January 28, 2026	238.69	222.45	222.45	242	221.86	853,874
January 27, 2026	233.99	238.8	238.8	239.65	232.83	278,835
January 26, 2026	234.59	233.65	233.65	235.79	229	406,962
January 23, 2026	228.66	235.39	235.39	238.84	228.46	1.25M
January 22, 2026	214.87	228.65	228.65	236.25	214.27	1.22M
January 21, 2026	213.9	216.66	216.66	217	209.79	730,555
January 20, 2026	203.51	215.58	215.58	216.18	200.69	677,863
January 16, 2026	214.35	205.83	205.83	217	205.52	693,100
January 15, 2026	217.32	215.04	215.04	219	213.49	303,300
January 14, 2026	214.34	217.32	217.32	219.76	211	482,829
January 13, 2026	208	215.05	215.05	221.75	206	1.36M
January 12, 2026	203.32	208.76	208.76	211.41	188.08	1.21M