Dark

ASND
Ascendis Pharma A/S
stock NASDAQ ADR

At Close

May 9, 2025 3:59:55 PM EDT

151.41USD-5.007%(-7.98)598,469

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 8:20:30 AM EDT

168.90USD+5.966%(+9.51)0

After-hours

May 9, 2025 4:00:30 PM EDT

151.25USD+0.017%(+0.03)2,517

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	159.45	161.3900	151.1100	151.250	-5.107%	598,469	0.000%
2025-05-08	161.10	162.7100	156.0200	159.390	-0.994%	712,636	-5.107%
2025-05-07	162.31	164.8100	160.0100	160.990	-1.136%	551,058	-6.050%
2025-05-06	169.49	171.4625	161.7700	162.840	-4.627%	825,122	-7.117%
2025-05-05	175.60	175.6000	169.4400	170.740	-0.767%	449,171	-11.415%
2025-05-02	168.00	183.0000	166.9600	172.060	+2.741%	1,175,394	-12.095%
2025-05-01	171.00	173.0000	164.5200	167.470	-1.743%	928,526	-9.685%
2025-04-30	166.02	171.3350	164.2400	170.440	+2.317%	377,774	-11.259%
2025-04-29	165.10	168.9600	165.0000	166.580	+1.031%	276,911	-9.203%
2025-04-28	164.15	167.3700	161.6100	164.880	+0.445%	352,797	-8.267%
2025-04-25	160.35	167.2900	157.6600	164.150	+2.306%	560,205	-7.859%
2025-04-24	159.47	161.0200	155.5400	160.450	+1.461%	372,970	-5.734%
2025-04-23	161.50	161.8749	155.9600	158.140	-0.622%	432,821	-4.357%
2025-04-22	163.47	163.4700	153.1700	159.130	-1.253%	1,176,283	-4.952%
2025-04-21	164.00	165.2800	156.0700	161.150	-2.363%	691,415	-6.143%
2025-04-17	158.76	165.4200	155.6500	165.050	+4.363%	629,246	-8.361%
2025-04-16	153.92	159.5600	152.0700	158.150	+2.748%	410,058	-4.363%
2025-04-15	155.15	156.9700	153.1100	153.920	-1.016%	255,010	-1.735%
2025-04-14	152.53	159.1400	150.9900	155.500	+2.987%	438,754	-2.733%
2025-04-11	144.10	153.3350	142.1800	150.990	+5.344%	427,539	+0.172%
2025-04-10	135.08	146.9300	132.5200	143.330	+3.983%	705,300	+5.526%
2025-04-09	133.57	153.4900	124.0600	137.840	+0.313%	1,175,594	+9.729%
2025-04-08	144.57	146.4400	134.3400	137.410	-1.948%	524,307	+10.072%
2025-04-07	136.66	143.6400	131.7700	140.140	-1.773%	871,230	+7.928%
2025-04-04	145.34	147.4900	139.5700	142.670	-4.944%	578,588	+6.014%
2025-04-03	147.56	155.4500	147.5600	150.090	-1.351%	514,466	+0.773%
2025-04-02	149.88	154.9600	148.9000	152.145	+0.472%	494,289	-0.588%
2025-04-01	156.73	158.4500	148.4000	151.430	-2.842%	656,289	-0.119%
2025-03-31	151.28	156.9600	143.8100	155.860	+0.763%	532,001	-2.958%
2025-03-28	157.94	158.5450	154.0000	154.680	-2.064%	289,074	-2.217%
2025-03-27	158.47	161.9100	157.0100	157.940	-0.215%	265,023	-4.236%
2025-03-26	159.81	161.4250	157.6100	158.280	-1.714%	349,004	-4.441%
2025-03-25	167.36	167.6950	161.0400	161.040	-4.137%	370,881	-6.079%
2025-03-24	165.83	169.0000	165.3500	167.990	+1.205%	240,214	-9.965%
2025-03-21	161.99	168.4000	161.5000	165.990	+1.685%	349,231	-8.880%
2025-03-20	164.72	165.7405	162.7100	163.240	-1.692%	225,722	-7.345%
2025-03-19	164.29	166.8600	161.0100	166.050	+0.850%	303,606	-8.913%
2025-03-18	168.01	168.9700	163.9300	164.650	-2.482%	378,293	-8.138%
2025-03-17	157.90	169.3700	157.5900	168.840	+10.367%	1,091,621	-10.418%
2025-03-14	153.00	155.3900	151.2200	152.980	+0.440%	394,421	-1.131%
2025-03-13	150.20	153.5000	148.5650	152.310	+1.331%	410,699	-0.696%
2025-03-12	147.64	150.8000	146.0500	150.310	+3.214%	463,537	+0.625%
2025-03-11	137.90	145.9700	136.5700	145.630	+5.392%	391,437	+3.859%
2025-03-10	143.70	144.1150	137.0200	138.180	-5.187%	458,429	+9.459%
2025-03-07	151.03	152.4100	144.7500	145.740	-3.808%	346,563	+3.781%
2025-03-06	154.32	155.3900	149.3450	151.510	-2.791%	408,147	-0.172%
2025-03-05	150.15	155.9800	146.2285	155.860	+3.349%	855,713	-2.958%
2025-03-04	150.55	152.3300	147.3000	150.810	-0.737%	419,669	+0.292%
2025-03-03	157.78	158.0000	150.9500	151.930	-2.970%	577,330	-0.448%
2025-02-28	153.00	157.4900	153.0000	156.580	+2.246%	405,659	-3.404%
2025-02-27	152.50	155.0400	152.1700	153.140	+0.347%	239,848	-1.234%
2025-02-26	151.56	155.9900	148.1800	152.610	+0.713%	449,547	-0.891%
2025-02-25	151.94	152.7800	148.0200	151.530	+0.311%	401,402	-0.185%
2025-02-24	152.43	153.8415	150.0801	151.060	-0.899%	266,570	+0.126%
2025-02-21	153.65	155.4450	151.9600	152.430	-1.391%	432,935	-0.774%
2025-02-20	153.14	156.0900	151.5900	154.580	-0.342%	470,428	-2.154%
2025-02-19	154.90	156.6900	150.0900	155.110	-0.691%	786,435	-2.489%
2025-02-18	145.48	157.3700	145.0000	156.190	+8.405%	911,165	-3.163%
2025-02-14	142.85	146.9050	141.8220	144.080	+1.116%	530,764	+4.976%
2025-02-13	138.75	147.6800	137.8700	142.490	+12.962%	1,496,198	+6.148%
2025-02-12	118.50	127.6200	118.0300	126.140	+5.548%	836,568	+19.906%
2025-02-11	118.22	120.5800	118.2200	119.510	+0.017%	559,547	+26.558%
2025-02-10	121.45	122.7250	119.0200	119.490	-1.142%	264,428	+26.580%
2025-02-07	124.46	126.3250	120.4600	120.870	-3.319%	411,330	+25.134%
2025-02-06	127.65	130.6900	125.0000	125.020	-3.392%	456,748	+20.981%
2025-02-05	122.80	131.6500	120.5374	129.410	+5.857%	665,813	+16.877%
2025-02-04	125.13	127.0000	122.0500	122.250	-2.270%	431,044	+23.722%
2025-02-03	127.01	130.3000	124.3700	125.090	-4.263%	241,295	+20.913%
2025-01-31	127.59	132.0550	127.5900	130.660	+2.639%	358,946	+15.758%
2025-01-30	128.37	129.6150	125.4100	127.300	-0.196%	189,266	+18.814%
2025-01-29	129.94	131.2200	125.2300	127.550	-1.407%	190,538	+18.581%
2025-01-28	126.68	130.4400	125.0000	129.370	+2.634%	202,975	+16.913%
2025-01-27	127.90	129.5400	124.6900	126.050	-1.677%	560,609	+19.992%
2025-01-24	127.54	131.0600	126.4500	128.200	+0.557%	467,664	+17.980%
2025-01-23	126.05	129.3800	122.5200	127.490	+1.327%	790,519	+18.637%
2025-01-22	131.45	131.7000	123.0200	125.820	-3.998%	549,130	+20.211%
2025-01-21	128.55	131.5700	126.3675	131.060	+2.287%	631,765	+15.405%
2025-01-17	131.57	133.3800	127.6010	128.130	-2.652%	358,953	+18.044%
2025-01-16	134.73	135.4200	126.3800	131.620	-2.410%	398,250	+14.914%
2025-01-15	133.60	137.2900	132.7200	134.870	+2.508%	258,446	+12.145%
2025-01-14	135.30	137.5400	130.9700	131.570	-1.843%	460,908	+14.958%
2025-01-13	127.63	136.8800	127.6300	134.040	+3.754%	712,864	+12.839%
2025-01-10	132.70	135.1700	127.2700	129.190	-3.898%	612,061	+17.076%
2025-01-08	136.48	138.6500	133.8200	134.430	-2.083%	498,147	+12.512%
2025-01-07	141.99	141.9900	136.0750	137.290	-2.131%	383,583	+10.168%
2025-01-06	140.77	141.4800	136.7300	140.280	-0.085%	467,087	+7.820%
2025-01-03	137.50	140.9900	137.5000	140.400	+1.739%	312,740	+7.728%
2025-01-02	137.77	140.7400	136.5985	138.000	+0.240%	312,211	+9.601%
2024-12-31	138.00	138.0000	134.7107	137.670	+0.872%	242,562	+9.864%
2024-12-30	136.33	138.4700	134.4950	136.480	-0.742%	186,354	+10.822%
2024-12-27	139.39	141.2500	137.2600	137.500	-2.003%	164,618	+10.000%
2024-12-26	138.45	141.4700	136.9000	140.310	+1.095%	119,900	+7.797%
2024-12-24	139.70	140.2175	136.3400	138.790	-0.651%	72,154	+8.978%
2024-12-23	137.28	140.4700	135.6100	139.700	+2.434%	155,708	+8.268%
2024-12-20	137.00	141.3700	135.6100	136.380	-0.987%	686,332	+10.903%
2024-12-19	136.53	139.3900	134.5300	137.740	+1.503%	575,520	+9.808%
2024-12-18	140.35	140.7000	135.0200	135.700	-3.279%	454,138	+11.459%
2024-12-17	136.60	141.4800	136.0300	140.300	+2.709%	662,217	+7.805%
2024-12-16	130.13	137.6500	130.0000	136.600	+5.182%	556,819	+10.725%
2024-12-13	129.57	131.3700	128.4450	129.870	-0.589%	235,708	+16.463%
2024-12-12	133.98	135.7100	130.1700	130.640	-2.711%	399,755	+15.776%
2024-12-11	130.08	134.8250	127.5700	134.280	+3.555%	390,571	+12.638%
2024-12-10	133.49	133.4900	126.7400	129.670	-2.077%	304,650	+16.642%
2024-12-09	132.60	133.8000	127.7492	132.420	-0.436%	487,785	+14.220%
2024-12-06	131.33	133.9500	131.1800	133.000	+0.704%	308,874	+13.722%
2024-12-05	130.82	132.6600	129.0100	132.070	+0.809%	213,998	+14.523%
2024-12-04	131.41	132.2800	129.2300	131.010	-0.259%	509,002	+15.449%
2024-12-03	132.98	134.4650	130.4350	131.350	-1.618%	267,713	+15.150%
2024-12-02	135.50	137.5400	133.1450	133.510	-1.889%	538,157	+13.287%
2024-11-29	135.63	137.7000	134.4600	136.080	-0.172%	491,715	+11.148%
2024-11-27	134.54	136.4700	132.3850	136.315	+1.274%	352,957	+10.956%
2024-11-26	131.42	134.7100	128.6300	134.600	+2.866%	506,601	+12.370%
2024-11-25	131.57	133.1000	129.4200	130.850	+0.801%	561,609	+15.590%
2024-11-22	124.22	130.2750	122.6400	129.810	+5.846%	638,106	+16.516%
2024-11-21	123.45	124.6300	122.4250	122.640	-1.399%	281,082	+23.328%
2024-11-20	124.44	125.5150	122.3050	124.380	-0.048%	303,689	+21.603%
2024-11-19	120.11	125.0575	119.0850	124.440	+2.000%	712,268	+21.545%
2024-11-18	127.34	127.3400	120.7300	122.000	-3.565%	609,504	+23.975%
2024-11-15	118.98	133.0000	118.0500	126.510	+1.794%	1,443,147	+19.556%
2024-11-14	126.10	127.5600	124.2000	124.280	-1.389%	972,109	+21.701%
2024-11-13	128.50	129.8600	125.1500	126.030	-1.285%	592,755	+20.011%
2024-11-12	127.39	129.5100	125.4000	127.670	-0.569%	416,797	+18.469%
2024-11-11	124.83	129.8100	124.4500	128.400	+3.274%	299,774	+17.796%
2024-11-08	127.40	128.2000	124.1100	124.330	-1.754%	456,607	+21.652%
2024-11-07	129.28	129.2800	126.2600	126.550	-2.172%	260,054	+19.518%
2024-11-06	130.50	132.4600	126.7100	129.360	+0.960%	440,736	+16.922%
2024-11-05	124.52	129.3100	122.1300	128.130	+1.876%	279,203	+18.044%
2024-11-04	127.20	129.1700	123.0300	125.770	+0.391%	483,715	+20.259%
2024-11-01	124.04	125.9400	121.5100	125.280	+2.003%	388,017	+20.730%
2024-10-31	121.40	124.6600	120.7700	122.820	+0.016%	344,925	+23.148%
2024-10-30	124.92	126.8100	122.5000	122.800	-3.132%	375,685	+23.168%
2024-10-29	129.56	129.6900	124.0200	126.770	-2.063%	317,443	+19.311%
2024-10-28	131.25	133.9700	129.1350	129.440	-0.675%	248,100	+16.850%
2024-10-25	129.93	131.4200	129.1700	130.320	+0.393%	174,625	+16.060%
2024-10-24	128.00	130.7900	128.0000	129.810	+1.660%	203,173	+16.516%
2024-10-23	128.73	130.0508	126.4400	127.690	-1.069%	283,295	+18.451%
2024-10-22	127.36	129.9500	126.0200	129.070	+0.319%	144,888	+17.184%
2024-10-21	130.44	130.6600	125.5850	128.660	-0.955%	260,126	+17.558%
2024-10-18	127.70	131.8900	126.5900	129.900	+2.558%	368,766	+16.436%
2024-10-17	129.52	130.0000	126.0000	126.660	-2.801%	461,313	+19.414%
2024-10-16	127.49	132.6250	127.4700	130.310	+2.364%	471,254	+16.069%
2024-10-15	128.08	128.3700	125.4000	127.300	-0.903%	281,047	+18.814%
2024-10-14	128.63	129.6750	128.0000	128.460	-0.318%	606,660	+17.741%
2024-10-11	129.74	130.5200	128.6300	128.870	-1.120%	532,923	+17.366%
2024-10-10	127.55	130.7850	127.5500	130.330	+0.797%	492,347	+16.052%
2024-10-09	132.00	132.0000	127.1100	129.300	-2.083%	559,821	+16.976%
2024-10-08	138.95	143.5300	131.7300	132.050	-5.096%	975,514	+14.540%
2024-10-07	141.07	142.0750	139.0000	139.140	-2.474%	221,343	+8.703%
2024-10-04	141.65	142.8000	139.5600	142.670	+1.220%	339,096	+6.014%
2024-10-03	145.20	146.2300	140.5350	140.950	-3.650%	408,424	+7.308%
2024-10-02	146.47	147.9600	144.8800	146.290	-0.211%	562,208	+3.391%
2024-10-01	149.31	149.3100	144.1200	146.600	-1.815%	376,482	+3.172%
2024-09-30	143.69	149.6700	143.1150	149.310	+3.243%	538,879	+1.299%
2024-09-27	147.01	148.3100	142.9800	144.620	-1.859%	512,203	+4.584%
2024-09-26	147.64	147.6400	144.4300	147.360	+0.745%	323,360	+2.640%
2024-09-25	144.78	149.5600	144.7250	146.270	+0.952%	312,416	+3.405%
2024-09-24	145.98	147.5800	143.9800	144.890	-1.166%	518,304	+4.390%
2024-09-23	151.48	151.8657	145.7200	146.600	-3.081%	759,752	+3.172%
2024-09-20	153.75	155.5300	150.8500	151.260	-1.414%	1,691,507	-0.007%
2024-09-19	151.00	154.8100	149.2600	153.430	+3.056%	1,222,936	-1.421%
2024-09-18	146.59	150.4300	145.7720	148.880	+1.562%	884,870	+1.592%
2024-09-17	140.24	148.9200	138.8200	146.590	+5.030%	1,992,128	+3.179%
2024-09-16	139.65	145.0000	137.7500	139.570	+17.069%	2,900,128	+8.369%
2024-09-13	116.29	119.4900	114.5250	119.220	+4.754%	589,402	+26.866%
2024-09-12	112.93	116.9000	111.0900	113.810	+0.779%	2,268,060	+32.897%
2024-09-11	114.19	116.1100	111.2300	112.930	-1.595%	754,411	+33.933%
2024-09-10	116.03	119.0100	113.0300	114.760	-1.780%	695,591	+31.797%
2024-09-09	119.06	119.7400	116.5200	116.840	-1.939%	1,043,377	+29.451%
2024-09-06	118.99	121.2500	117.4000	119.150	+0.126%	625,894	+26.941%
2024-09-05	122.57	126.9450	118.2900	119.000	-0.418%	817,830	+27.101%
2024-09-04	117.02	125.6750	114.5000	119.500	-11.271%	3,189,575	+26.569%
2024-09-03	136.41	138.9350	134.2950	134.680	-2.723%	651,448	+12.303%
2024-08-30	138.82	139.8400	137.1000	138.450	+0.370%	221,421	+9.245%
2024-08-29	139.00	139.4500	137.2900	137.940	-0.698%	263,965	+9.649%
2024-08-28	138.80	141.0400	137.1600	138.910	+0.086%	213,722	+8.883%
2024-08-27	138.12	139.4650	137.5600	138.790	+0.188%	87,589	+8.978%
2024-08-26	139.83	141.2200	138.2700	138.530	-0.823%	207,679	+9.182%
2024-08-23	139.66	144.6182	137.6300	139.680	+0.208%	224,749	+8.283%
2024-08-22	137.16	143.4900	135.9200	139.390	+1.745%	677,630	+8.509%
2024-08-21	139.65	142.3800	136.1750	137.000	-1.033%	420,143	+10.401%
2024-08-20	137.80	139.7500	137.0100	138.430	+0.443%	475,413	+9.261%
2024-08-19	138.45	139.3900	136.1750	137.820	-0.735%	323,105	+9.745%
2024-08-16	139.67	141.9900	137.2343	138.840	-0.473%	334,765	+8.938%
2024-08-15	142.09	142.0900	137.7950	139.500	-0.107%	572,197	+8.423%
2024-08-14	139.18	142.4800	137.9200	139.650	-0.007%	501,204	+8.306%
2024-08-13	131.00	140.5450	128.9800	139.660	+8.702%	1,024,054	+8.299%
2024-08-12	137.01	139.7000	128.0000	128.480	+1.189%	1,522,192	+17.723%
2024-08-09	126.00	127.8400	124.6975	126.970	+0.786%	290,504	+19.123%
2024-08-08	123.62	126.2800	121.4800	125.980	+1.909%	215,388	+20.059%
2024-08-07	126.22	126.4850	122.6400	123.620	-1.506%	194,832	+22.351%
2024-08-06	126.09	129.3400	124.7900	125.510	+0.416%	157,164	+20.508%
2024-08-05	121.12	127.9200	120.1800	124.990	-5.497%	339,179	+21.010%
2024-08-02	135.70	135.7000	127.9300	132.260	-3.128%	314,801	+14.358%
2024-08-01	133.56	137.3600	132.1650	136.530	+2.270%	243,723	+10.782%
2024-07-31	134.11	138.1550	132.2200	133.500	-0.329%	366,053	+13.296%
2024-07-30	134.16	134.3000	130.5700	133.940	-0.231%	313,993	+12.924%
2024-07-29	133.75	135.5550	132.5600	134.250	+0.374%	162,715	+12.663%
2024-07-26	135.48	136.3600	132.9900	133.750	-0.469%	172,444	+13.084%
2024-07-25	133.97	136.4100	133.9100	134.380	+0.276%	177,428	+12.554%
2024-07-24	134.35	135.5050	132.4650	134.010	-0.557%	180,216	+12.865%
2024-07-23	136.26	136.5850	133.9500	134.760	-1.144%	221,498	+12.237%
2024-07-22	135.67	137.6200	134.5500	136.320	+0.821%	326,358	+10.952%
2024-07-19	137.25	137.2500	132.5900	135.210	-0.960%	416,833	+11.863%
2024-07-18	139.47	141.4600	135.1300	136.520	-1.479%	257,585	+10.790%
2024-07-17	139.01	140.4000	135.7700	138.570	-1.584%	206,129	+9.151%
2024-07-16	138.07	142.2100	138.0200	140.800	+2.744%	497,184	+7.422%
2024-07-15	138.91	140.4300	136.8900	137.040	-0.753%	255,909	+10.369%
2024-07-12	136.41	140.8700	135.2300	138.080	+1.746%	427,416	+9.538%
2024-07-11	137.80	139.8700	134.7350	135.710	-1.187%	411,907	+11.451%
2024-07-10	136.68	139.0800	135.9400	137.340	+0.652%	284,912	+10.128%
2024-07-09	136.60	138.8500	135.8400	136.450	-0.007%	242,635	+10.846%
2024-07-08	136.29	137.4900	134.8100	136.460	+0.479%	154,592	+10.838%
2024-07-05	134.46	136.3000	132.3750	135.810	+1.215%	103,179	+11.369%
2024-07-03	136.06	136.7800	133.0200	134.180	-1.534%	147,812	+12.722%
2024-07-02	134.28	137.5800	133.8200	136.270	+1.709%	244,660	+10.993%
2024-07-01	135.68	138.1100	132.2700	133.980	-1.760%	214,967	+12.890%
2024-06-28	136.11	137.7350	133.0000	136.380	+0.724%	254,745	+10.903%
2024-06-27	132.50	136.6500	132.2600	135.400	+2.073%	184,522	+11.706%
2024-06-26	135.69	135.7900	131.5000	132.650	-2.312%	198,364	+14.022%
2024-06-25	134.47	138.7500	133.4500	135.790	+4.946%	618,556	+11.385%
2024-06-24	129.02	130.1400	126.3700	129.390	+1.205%	361,675	+16.895%
2024-06-21	122.18	128.2700	121.3600	127.850	+5.123%	301,622	+18.303%
2024-06-20	123.22	123.4000	121.0700	121.620	-1.274%	233,122	+24.363%
2024-06-18	125.10	125.7200	123.1900	123.190	-1.124%	299,900	+22.778%
2024-06-17	127.64	128.9700	123.0400	124.590	-2.390%	261,498	+21.398%
2024-06-14	126.36	128.6490	124.5800	127.640	-0.156%	204,069	+18.497%
2024-06-13	131.53	132.0800	127.5800	127.840	-2.613%	256,404	+18.312%
2024-06-12	132.37	134.0150	124.9000	131.270	-0.500%	676,066	+15.221%
2024-06-11	131.44	134.9100	130.2800	131.930	+0.342%	209,872	+14.644%
2024-06-10	136.87	138.3800	131.2500	131.480	-4.148%	236,139	+15.037%
2024-06-07	138.18	138.8100	133.7540	137.170	-0.960%	129,730	+10.265%
2024-06-06	138.58	139.4200	135.6050	138.500	0.000%	161,501	+9.206%
2024-06-05	135.66	140.0900	134.2000	138.500	+3.005%	246,291	+9.206%
2024-06-04	135.12	136.0650	133.1100	134.460	-0.628%	239,195	+12.487%
2024-06-03	135.44	139.0300	133.8900	135.310	+0.155%	367,674	+11.780%
2024-05-31	139.47	143.7600	134.8450	135.100	-1.710%	585,295	+11.954%
2024-05-30	132.84	138.3600	131.3700	137.450	+3.728%	489,183	+10.040%
2024-05-29	126.34	133.2450	126.1500	132.510	+4.068%	529,400	+14.142%
2024-05-28	130.77	131.9700	125.8700	127.330	-2.362%	145,653	+18.786%
2024-05-24	129.26	131.1700	126.7900	130.410	+0.749%	223,507	+15.980%
2024-05-23	131.45	132.2600	127.7800	129.440	-1.296%	369,403	+16.850%
2024-05-22	123.10	133.0850	122.7266	131.140	+6.748%	1,393,999	+15.335%
2024-05-21	120.85	123.5100	120.8500	122.850	+1.470%	640,315	+23.118%
2024-05-20	121.02	122.1350	120.1200	121.070	-0.041%	373,714	+24.928%
2024-05-17	123.06	124.7600	120.0200	121.120	-1.368%	641,920	+24.876%
2024-05-16	125.27	126.0000	122.4500	122.800	-1.000%	502,022	+23.168%
2024-05-15	125.85	128.2500	123.6900	124.040	-0.625%	987,612	+21.936%
2024-05-14	131.93	132.5900	116.6250	124.820	-5.454%	1,238,209	+21.174%
2024-05-13	134.01	134.9800	131.4300	132.020	-1.079%	335,888	+14.566%
2024-05-10	133.62	135.8400	132.5900	133.460	+0.248%	213,936	+13.330%
2024-05-09	134.80	134.8000	132.8000	133.130	-0.597%	199,569	+13.611%
2024-05-08	135.00	137.3200	133.5200	133.930	-1.508%	388,641	+12.932%
2024-05-07	135.16	137.6500	134.5000	135.980	+1.478%	503,466	+11.230%
2024-05-06	138.36	138.3600	133.5300	134.000	-2.332%	441,370	+12.873%
2024-05-03	141.96	142.3600	135.1588	137.200	-2.764%	511,413	+10.241%
2024-05-02	141.79	143.9900	139.2600	141.100	+0.064%	317,059	+7.193%
2024-05-01	137.81	142.5500	136.0000	141.010	+1.856%	410,812	+7.262%
2024-04-30	139.88	141.4700	137.0000	138.440	-1.220%	256,946	+9.253%
2024-04-29	136.48	142.4300	136.4800	140.150	+3.127%	269,028	+7.920%
2024-04-26	137.00	139.8050	133.3900	135.900	-0.752%	225,520	+11.295%
2024-04-25	140.59	140.8400	136.1900	136.930	-4.365%	364,861	+10.458%
2024-04-24	144.00	146.4000	141.0100	143.180	-1.139%	216,815	+5.636%
2024-04-23	143.30	147.4500	143.3000	144.830	+1.921%	219,983	+4.433%
2024-04-22	140.48	144.3300	140.4100	142.100	+1.377%	244,225	+6.439%
2024-04-19	141.39	144.4100	137.7800	140.170	-0.511%	267,381	+7.905%
2024-04-18	143.00	143.6700	140.2300	140.890	-0.900%	218,055	+7.353%
2024-04-17	142.80	144.2500	140.7200	142.170	+0.473%	299,016	+6.387%
2024-04-16	144.53	148.1000	141.0500	141.500	-2.568%	360,537	+6.890%
2024-04-15	145.64	150.1900	145.0000	145.230	-0.555%	379,111	+4.145%
2024-04-12	151.14	152.5300	144.3600	146.040	-3.310%	318,762	+3.568%
2024-04-11	153.85	154.4100	150.9100	151.040	-1.009%	402,490	+0.139%
2024-04-10	151.50	156.8350	151.5000	152.580	-0.709%	431,190	-0.872%
2024-04-09	149.74	153.8100	148.3000	153.670	+3.217%	573,016	-1.575%
2024-04-08	150.97	150.9700	147.5600	148.880	-0.667%	164,516	+1.592%
2024-04-05	147.93	150.6200	145.4400	149.880	+1.510%	156,146	+0.914%
2024-04-04	150.99	152.5500	146.5700	147.650	-1.237%	211,322	+2.438%
2024-04-03	146.45	150.0000	144.0200	149.500	+2.194%	235,891	+1.171%
2024-04-02	150.50	152.8100	146.2600	146.290	-3.744%	331,842	+3.391%
2024-04-01	151.07	153.8500	149.2900	151.980	+0.536%	330,501	-0.480%
2024-03-28	149.15	151.5900	144.6600	151.170	+1.839%	295,863	+0.053%
2024-03-27	150.16	150.6500	146.9300	148.440	-1.014%	243,699	+1.893%
2024-03-26	145.56	150.7900	144.8500	149.960	+3.807%	313,634	+0.860%
2024-03-25	145.73	147.1000	144.0500	144.460	-0.386%	153,635	+4.700%
2024-03-22	147.03	147.9850	144.2200	145.020	-0.800%	180,562	+4.296%
2024-03-21	145.10	148.4706	144.7450	146.190	+1.359%	341,052	+3.461%
2024-03-20	144.84	146.3050	143.2000	144.230	-0.784%	284,102	+4.867%
2024-03-19	146.02	147.0000	144.0000	145.370	-1.149%	619,669	+4.045%
2024-03-18	149.99	150.7250	146.7700	147.060	-1.103%	192,043	+2.849%
2024-03-15	152.06	152.0600	147.4500	148.700	-0.794%	384,538	+1.715%
2024-03-14	154.00	154.8500	149.0800	149.890	-2.650%	233,980	+0.907%
2024-03-13	153.47	154.4000	150.1300	153.970	+0.111%	229,617	-1.767%
2024-03-12	149.20	155.0000	149.2000	153.800	+3.800%	300,772	-1.658%
2024-03-11	147.15	149.2400	146.7400	148.170	+1.057%	156,964	+2.079%
2024-03-08	146.28	148.8350	144.7450	146.620	+0.232%	196,494	+3.158%
2024-03-07	146.40	148.9900	145.9170	146.280	+0.178%	203,948	+3.398%
2024-03-06	152.50	152.5000	143.8900	146.020	-3.009%	232,025	+3.582%
2024-03-05	147.35	151.5700	146.0700	150.550	+1.730%	275,384	+0.465%
2024-03-04	153.99	153.9900	146.8800	147.990	-2.938%	321,778	+2.203%
2024-03-01	148.05	154.7500	147.5800	152.470	+3.188%	461,966	-0.800%
2024-02-29	145.11	148.4800	142.0100	147.760	+0.565%	579,756	+2.362%
2024-02-28	154.19	155.2700	146.3700	146.930	-5.414%	563,642	+2.940%
2024-02-27	158.06	158.0600	153.0000	155.340	-1.396%	329,488	-2.633%
2024-02-26	158.20	161.0000	156.7900	157.540	-1.167%	312,015	-3.993%
2024-02-23	158.62	160.2100	157.4300	159.400	+0.759%	243,711	-5.113%
2024-02-22	157.12	160.0500	156.1600	158.200	+0.675%	361,109	-4.393%
2024-02-21	154.58	158.1300	153.9300	157.140	+0.242%	351,165	-3.748%
2024-02-20	154.51	157.2200	153.2700	156.760	+0.237%	352,751	-3.515%
2024-02-16	145.10	156.4400	145.1000	156.390	+6.243%	507,358	-3.287%
2024-02-15	146.13	149.9300	145.0200	147.200	+0.402%	452,302	+2.751%
2024-02-14	145.31	148.7600	142.7200	146.610	+2.274%	441,037	+3.165%
2024-02-13	140.57	146.7300	140.5700	143.350	-0.858%	623,202	+5.511%
2024-02-12	140.56	144.7400	138.5000	144.590	+2.004%	433,338	+4.606%
2024-02-09	140.27	143.4800	139.8400	141.750	+1.795%	440,263	+6.702%
2024-02-08	140.82	143.9000	137.0200	139.250	-0.029%	526,536	+8.618%
2024-02-07	141.94	142.1600	138.9100	139.290	-1.101%	657,247	+8.586%
2024-02-06	143.64	144.9500	140.2700	140.840	-1.572%	363,903	+7.391%
2024-02-05	139.77	143.6400	136.7900	143.090	+2.375%	469,232	+5.703%
2024-02-02	139.43	143.7600	139.3950	139.770	-1.313%	465,885	+8.213%
2024-02-01	130.60	141.8100	129.2450	141.630	+9.005%	636,548	+6.792%
2024-01-31	129.16	132.8600	127.9500	129.930	+0.565%	747,091	+16.409%
2024-01-30	133.53	133.5300	129.1600	129.200	-3.862%	291,772	+17.067%
2024-01-29	132.61	135.3500	131.3800	134.390	+1.461%	212,870	+12.546%
2024-01-26	132.10	134.6500	131.0000	132.455	+0.535%	376,190	+14.190%
2024-01-25	135.09	135.1950	131.0100	131.750	-1.767%	285,784	+14.801%
2024-01-24	137.28	137.5600	133.7700	134.120	-1.744%	316,300	+12.772%
2024-01-23	134.63	137.0800	132.3600	136.500	+1.744%	320,207	+10.806%
2024-01-22	131.80	135.5800	131.2500	134.160	+1.621%	330,190	+12.739%
2024-01-19	132.86	133.0000	130.2600	132.020	-0.722%	550,966	+14.566%
2024-01-18	132.61	133.9800	129.5450	132.980	+0.438%	391,199	+13.739%
2024-01-17	132.16	133.8100	130.7200	132.400	-0.824%	1,291,370	+14.237%
2024-01-16	130.85	134.1550	128.6800	133.500	+1.730%	652,527	+13.296%
2024-01-12	135.82	138.5000	131.0050	131.230	-3.101%	368,306	+15.256%
2024-01-11	136.85	138.1000	134.6050	135.430	-1.074%	250,514	+11.681%
2024-01-10	137.16	138.3800	135.5600	136.900	-0.146%	360,450	+10.482%
2024-01-09	138.24	140.0000	135.3500	137.100	-0.825%	365,555	+10.321%
2024-01-08	131.00	139.0550	127.7000	138.240	+6.568%	450,850	+9.411%
2024-01-05	122.60	130.4700	119.0300	129.720	+4.757%	382,696	+16.597%
2024-01-04	123.53	125.7600	122.7600	123.830	+0.308%	431,677	+22.143%
2024-01-03	125.88	127.0500	122.6100	123.450	-3.199%	284,563	+22.519%
2024-01-02	123.55	128.5700	123.0700	127.530	+1.254%	294,950	+18.600%
2023-12-29	127.34	128.0000	125.7600	125.950	-1.107%	191,968	+20.087%
2023-12-28	126.86	128.9800	125.1300	127.360	+0.205%	416,650	+18.758%
2023-12-27	127.80	129.4300	126.2300	127.100	-0.016%	329,069	+19.001%
2023-12-26	125.22	127.3000	123.6601	127.120	+2.063%	444,499	+18.982%
2023-12-22	122.04	125.9950	121.4000	124.550	+2.258%	588,144	+21.437%
2023-12-21	122.01	123.3100	119.8200	121.800	+0.528%	198,003	+24.179%
2023-12-20	125.35	125.3500	120.9300	121.160	-1.680%	516,727	+24.835%
2023-12-19	122.09	123.7900	119.7200	123.230	+1.936%	448,392	+22.738%
2023-12-18	121.74	122.9900	118.0700	120.890	-0.066%	1,032,635	+25.114%
2023-12-15	121.17	123.0000	120.0300	120.970	+0.716%	1,138,118	+25.031%
2023-12-14	117.69	122.1100	117.3200	120.110	+2.056%	1,498,332	+25.926%
2023-12-13	110.24	118.2300	109.9600	117.690	+6.806%	1,317,734	+28.516%
2023-12-12	107.70	111.1950	105.5200	110.190	+1.483%	1,123,224	+37.263%
2023-12-11	107.81	108.9800	101.4300	108.580	+0.826%	1,814,607	+39.298%
2023-12-08	107.67	111.4100	106.4900	107.690	-1.020%	1,471,632	+40.449%
2023-12-07	106.75	109.4750	105.5700	108.800	+2.160%	1,126,151	+39.017%
2023-12-06	106.64	108.5500	105.0000	106.500	+0.833%	879,054	+42.019%
2023-12-05	104.49	106.7100	103.4750	105.620	+0.552%	938,010	+43.202%
2023-12-04	104.39	106.6500	103.0100	105.040	+0.951%	740,524	+43.993%
2023-12-01	101.00	104.0500	99.5400	104.050	+3.605%	782,111	+45.363%
2023-11-30	97.87	101.9800	97.8600	100.430	+3.461%	777,111	+50.602%
2023-11-29	91.20	98.4100	91.2000	97.070	+7.118%	857,604	+55.815%
2023-11-28	91.43	91.7800	90.1300	90.620	-0.864%	461,352	+66.906%
2023-11-27	91.41	92.7000	90.8800	91.410	-0.900%	378,048	+65.463%
2023-11-24	93.22	94.2500	90.5200	92.240	-0.817%	190,954	+63.974%
2023-11-22	93.86	95.0000	92.4000	93.000	-0.428%	195,495	+62.634%
2023-11-21	94.59	95.6600	92.7550	93.400	-0.384%	202,565	+61.938%
2023-11-20	94.90	96.9975	93.1900	93.760	-1.295%	238,937	+61.316%
2023-11-17	94.05	95.1700	92.8200	94.990	+1.594%	322,348	+59.227%
2023-11-16	93.33	93.9899	91.9900	93.500	+0.570%	386,678	+61.765%

.dark-mode .pTZSfQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTZSfQ{ color: #333333; background-color: white; border: 2px solid #333333; }ASNDAscendis Pharma A/Sstock NASDAQ ADR

ASND
Ascendis Pharma A/S
stock NASDAQ ADR