Ascendis Pharma A/S (ASND)
NASDAQ: ASND · Real-Time Price · USD
154.43
+3.18 (2.10%)
At close: May 12, 2025, 4:00 PM
159.35
+4.92 (3.19%)
After-hours: May 12, 2025, 7:16 PM EDT
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 153.41 | 158.33 | 152.45 | 154.43 | 154.43 | 2.10% | 440,853 |
| May 9, 2025 | 159.45 | 161.39 | 151.11 | 151.25 | 151.25 | -5.11% | 598,469 |
| May 8, 2025 | 161.10 | 162.71 | 156.02 | 159.39 | 159.39 | -0.99% | 712,636 |
| May 7, 2025 | 162.31 | 164.81 | 160.01 | 160.99 | 160.99 | -1.14% | 551,058 |
| May 6, 2025 | 169.49 | 171.46 | 161.77 | 162.84 | 162.84 | -4.63% | 825,122 |
| May 5, 2025 | 175.60 | 175.60 | 169.44 | 170.74 | 170.74 | -0.77% | 449,171 |
| May 2, 2025 | 168.00 | 183.00 | 166.96 | 172.06 | 172.06 | 2.74% | 1,175,394 |
| May 1, 2025 | 171.00 | 173.00 | 164.52 | 167.47 | 167.47 | -1.74% | 928,526 |
| Apr 30, 2025 | 166.02 | 171.34 | 164.24 | 170.44 | 170.44 | 2.32% | 377,774 |
| Apr 29, 2025 | 165.10 | 168.96 | 165.00 | 166.58 | 166.58 | 1.03% | 276,911 |
| Apr 28, 2025 | 164.15 | 167.37 | 161.61 | 164.88 | 164.88 | 0.44% | 352,797 |
| Apr 25, 2025 | 160.35 | 167.29 | 157.66 | 164.15 | 164.15 | 2.31% | 560,205 |
| Apr 24, 2025 | 159.47 | 161.02 | 155.54 | 160.45 | 160.45 | 1.46% | 372,970 |
| Apr 23, 2025 | 161.50 | 161.88 | 155.96 | 158.14 | 158.14 | -0.62% | 432,821 |
| Apr 22, 2025 | 163.47 | 163.47 | 153.17 | 159.13 | 159.13 | -1.25% | 1,176,283 |
| Apr 21, 2025 | 164.00 | 165.28 | 156.07 | 161.15 | 161.15 | -2.36% | 691,415 |
| Apr 17, 2025 | 158.76 | 165.42 | 155.65 | 165.05 | 165.05 | 4.36% | 629,246 |
| Apr 16, 2025 | 153.92 | 159.56 | 152.07 | 158.15 | 158.15 | 2.75% | 410,058 |
| Apr 15, 2025 | 155.15 | 156.97 | 153.11 | 153.92 | 153.92 | -1.02% | 255,010 |
| Apr 14, 2025 | 152.53 | 159.14 | 150.99 | 155.50 | 155.50 | 2.99% | 438,754 |
| Apr 11, 2025 | 144.10 | 153.34 | 142.18 | 150.99 | 150.99 | 5.34% | 427,539 |
| Apr 10, 2025 | 135.08 | 146.93 | 132.52 | 143.33 | 143.33 | 3.98% | 705,300 |
| Apr 9, 2025 | 133.57 | 153.49 | 124.06 | 137.84 | 137.84 | 0.31% | 1,175,594 |
| Apr 8, 2025 | 144.57 | 146.44 | 134.34 | 137.41 | 137.41 | -1.95% | 524,307 |
| Apr 7, 2025 | 136.66 | 143.64 | 131.77 | 140.14 | 140.14 | -1.77% | 871,230 |
| Apr 4, 2025 | 145.34 | 147.49 | 139.57 | 142.67 | 142.67 | -4.94% | 578,588 |
| Apr 3, 2025 | 147.56 | 155.45 | 147.56 | 150.09 | 150.09 | -1.35% | 514,466 |
| Apr 2, 2025 | 149.88 | 154.96 | 148.90 | 152.15 | 152.15 | 0.47% | 494,289 |
| Apr 1, 2025 | 156.73 | 158.45 | 148.40 | 151.43 | 151.43 | -2.84% | 656,289 |
| Mar 31, 2025 | 151.28 | 156.96 | 143.81 | 155.86 | 155.86 | 0.76% | 532,001 |
| Mar 28, 2025 | 157.94 | 158.55 | 154.00 | 154.68 | 154.68 | -2.06% | 289,074 |
| Mar 27, 2025 | 158.47 | 161.91 | 157.01 | 157.94 | 157.94 | -0.21% | 265,023 |
| Mar 26, 2025 | 159.81 | 161.43 | 157.61 | 158.28 | 158.28 | -1.71% | 352,499 |
| Mar 25, 2025 | 167.36 | 167.70 | 161.04 | 161.04 | 161.04 | -4.14% | 402,861 |
| Mar 24, 2025 | 165.83 | 169.00 | 165.35 | 167.99 | 167.99 | 1.20% | 242,795 |
| Mar 21, 2025 | 161.99 | 168.40 | 161.50 | 165.99 | 165.99 | 1.68% | 354,265 |
| Mar 20, 2025 | 164.72 | 165.74 | 162.71 | 163.24 | 163.24 | -1.69% | 242,517 |
| Mar 19, 2025 | 164.29 | 166.86 | 161.01 | 166.05 | 166.05 | 0.85% | 315,572 |
| Mar 18, 2025 | 168.01 | 168.97 | 163.93 | 164.65 | 164.65 | -2.48% | 393,046 |
| Mar 17, 2025 | 157.90 | 169.37 | 157.59 | 168.84 | 168.84 | 10.37% | 1,117,191 |
| Mar 14, 2025 | 153.00 | 155.39 | 151.22 | 152.98 | 152.98 | 0.44% | 405,759 |
| Mar 13, 2025 | 150.20 | 153.50 | 148.57 | 152.31 | 152.31 | 1.33% | 425,117 |
| Mar 12, 2025 | 147.64 | 150.80 | 146.05 | 150.31 | 150.31 | 3.21% | 465,903 |
| Mar 11, 2025 | 137.90 | 145.97 | 136.57 | 145.63 | 145.63 | 5.39% | 397,031 |
| Mar 10, 2025 | 143.70 | 144.12 | 137.02 | 138.18 | 138.18 | -5.19% | 357,229 |
| Mar 7, 2025 | 151.03 | 152.41 | 144.75 | 145.74 | 145.74 | -3.81% | 350,981 |
| Mar 6, 2025 | 154.32 | 155.39 | 149.35 | 151.51 | 151.51 | -2.79% | 409,933 |
| Mar 5, 2025 | 150.15 | 155.98 | 146.23 | 155.86 | 155.86 | 3.35% | 861,363 |
| Mar 4, 2025 | 150.55 | 152.33 | 147.30 | 150.81 | 150.81 | -0.74% | 424,399 |
| Mar 3, 2025 | 157.78 | 158.00 | 150.95 | 151.93 | 151.93 | -2.97% | 581,907 |