Ascendis Pharma A/S - ASND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	171	167.47	167.47	173	164.52	926,977
April 30, 2025	166.02	170.44	170.44	171.34	164.24	377,800
April 29, 2025	165.1	166.58	166.58	168.96	165	276,836
April 28, 2025	164.15	164.88	164.88	167.37	161.61	352,322
April 25, 2025	160.35	164.15	164.15	167.29	157.66	560,205
April 24, 2025	159.47	160.45	160.45	161.02	155.54	373,000
April 23, 2025	161.5	158.14	158.14	161.87	155.96	420,045
April 22, 2025	163.47	159.13	159.13	163.47	153.17	1.18M
April 21, 2025	164	161.15	161.2	165.28	156.07	683,387
April 17, 2025	158.76	165.05	165.05	165.42	155.65	628,984
April 16, 2025	153.92	158.15	158.15	159.56	152.07	410,058
April 15, 2025	155.15	153.92	153.92	156.97	153.11	254,468
April 14, 2025	152.53	155.5	155.5	159.14	150.99	420,441
April 11, 2025	144.1	150.99	150.99	153.34	142.18	427,539
April 10, 2025	135.08	143.33	143.33	146.93	132.52	692,401
April 09, 2025	133.57	137.84	137.84	153.49	124.06	1.18M
April 08, 2025	144.57	137.41	137.41	146.44	134.34	524,307
April 07, 2025	136.66	140.14	140.14	143.64	131.77	871,230
April 04, 2025	145.34	142.67	142.67	147.49	139.57	576,443
April 03, 2025	147.97	150.09	150.09	155.49	147.57	508,111
April 02, 2025	149.88	152.15	152.15	154.96	148.9	412,858
April 01, 2025	156.73	151.43	151.43	158.45	148.4	575,104
March 31, 2025	151.28	155.86	155.86	156.96	143.81	532,001
March 28, 2025	157.94	154.68	154.68	158.54	154	289,100
March 27, 2025	158.47	157.94	157.94	161.91	157.01	265,023
March 26, 2025	159.81	158.28	158.28	161.43	157.61	269,996
March 25, 2025	167.36	161.04	161.04	167.7	161.04	402,900
March 24, 2025	165.83	167.99	167.99	169	165.35	242,800
March 21, 2025	161.99	165.99	165.99	168.4	161.5	352,564
March 20, 2025	164.72	163.24	163.24	165.74	162.71	228,821
March 19, 2025	164.29	166.05	166.05	166.86	161.01	296,354
March 18, 2025	168.01	164.65	164.65	168.97	163.93	393,046
March 17, 2025	157.9	168.84	168.84	169.37	157.59	1.12M
March 14, 2025	153	152.95	152.95	155.39	151.22	394,200
March 13, 2025	150.2	152.31	152.31	153.5	148.57	425,117
March 12, 2025	147.64	150.31	150.31	150.8	146.05	364,059
March 11, 2025	137.9	145.63	145.63	145.97	136.57	397,031
March 10, 2025	143.7	138.18	138.18	144.12	137.02	458,429
March 07, 2025	151.03	145.74	145.74	152.41	144.75	350,977
March 06, 2025	154.32	151.51	151.51	155.39	149.35	409,933
March 05, 2025	150.15	155.86	155.86	155.98	146.23	861,400
March 04, 2025	150.55	150.81	150.81	152.33	147.3	424,400
March 03, 2025	157.78	151.93	151.93	158	150.95	581,907
February 28, 2025	153	156.58	156.58	157.49	153	429,224
February 27, 2025	152.5	153.14	153.14	155.04	152.17	239,848
February 26, 2025	151.56	152.61	152.61	155.99	148.18	527,158
February 25, 2025	151.94	151.53	151.53	152.78	148.02	407,073
February 24, 2025	152.43	151.06	151.06	153.84	150.08	269,098
February 21, 2025	153.65	152.43	152.43	155.45	151.96	444,200
February 20, 2025	153.14	154.58	154.58	156.09	151.59	472,900
February 19, 2025	154.9	155.11	155.11	156.69	150.09	803,905
February 18, 2025	145.48	156.19	156.19	157.37	145	924,708
February 14, 2025	142.85	144.08	144.08	146.91	141.82	551,300
February 13, 2025	138.75	142.49	142.49	147.68	137.87	1.5M
February 12, 2025	118.5	126.14	126.14	127.62	118.03	838,900
February 11, 2025	118.22	119.51	119.51	120.58	118.22	486,612
February 10, 2025	121.45	119.49	119.49	122.73	119.02	274,036
February 07, 2025	124.46	120.87	120.87	126.33	120.46	414,515
February 06, 2025	127.65	125.02	125.02	130.69	125	475,420
February 05, 2025	122.8	129.41	129.41	131.65	120.54	668,300

Ascendis Pharma A/S (ASND) NASDAQ