Dark

ASND
Ascendis Pharma A/S
stock NASDAQ

At Close

Oct 1, 2026 3:59:59 PM EDT

227.28USD-0.241%(-0.55)805,893

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:59:30 AM EDT

232.02USD+1.839%(+4.19)0

After-hours

Sep 30, 2026 4:27:30 PM EDT

227.83USD-0.055%(-0.13)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	229.3100	229.8800	226.2300	227.2800	-0.241%	805,893	0.000%
2026-09-30	227.9700	230.9700	226.1800	227.8300	-0.105%	926,230	-0.241%
2026-09-29	227.4200	229.8900	223.7000	228.0700	-0.861%	741,868	-0.346%
2026-09-28	226.0000	231.1400	224.8050	230.0500	+1.973%	747,554	-1.204%
2026-09-25	230.1300	230.4300	224.2635	225.6000	-2.211%	419,975	+0.745%
2026-09-24	223.0000	231.1300	220.2302	230.7000	+3.393%	1,165,643	-1.482%
2026-09-23	236.8300	237.9800	220.5950	223.1300	-6.078%	1,218,303	+1.860%
2026-09-22	239.0900	240.6900	234.6700	237.5700	-0.008%	548,315	-4.331%
2026-09-21	238.6600	241.5050	237.0000	237.5900	+0.368%	822,985	-4.339%
2026-09-18	238.1500	243.6800	236.0200	236.7200	-0.971%	1,558,774	-3.988%
2026-09-17	249.2300	249.2300	237.1300	239.0400	-3.492%	1,099,578	-4.920%
2026-09-16	239.7000	249.0050	237.2250	247.6900	+3.303%	1,260,058	-8.240%
2026-09-15	257.1700	257.5300	228.5600	239.7700	-9.493%	2,961,338	-5.209%
2026-09-14	265.0000	265.5000	260.0000	264.9200	+0.533%	417,847	-14.208%
2026-09-11	263.3400	266.3400	259.4800	263.5150	+0.875%	443,605	-13.751%
2026-09-10	260.0000	262.1700	258.0100	261.2300	+0.161%	505,041	-12.996%
2026-09-09	270.8900	272.3703	260.7500	260.8100	-3.436%	497,435	-12.856%
2026-09-08	263.4100	272.4665	262.3200	270.0900	-0.174%	653,372	-15.850%
2026-09-04	267.9600	271.1400	265.2200	270.5600	-0.207%	723,516	-15.996%
2026-09-03	266.9400	272.4400	265.8000	271.1200	+1.425%	1,019,245	-16.170%
2026-09-02	261.3900	268.7100	257.5200	267.3100	+2.713%	418,296	-14.975%
2026-09-01	261.6500	266.6301	256.2750	260.2500	-1.061%	610,604	-12.669%
2026-08-31	247.6500	268.9800	247.6500	263.0400	+6.103%	1,026,166	-13.595%
2026-08-28	248.1100	250.2300	246.3000	247.9100	-0.581%	314,793	-8.322%
2026-08-27	249.7300	250.6900	248.4100	249.3600	-0.356%	189,535	-8.855%
2026-08-26	252.8400	252.8400	249.1600	250.2500	-1.083%	237,428	-9.179%
2026-08-25	253.0100	256.6000	251.3250	252.9900	+0.413%	333,519	-10.162%
2026-08-24	256.3500	256.3500	247.0276	251.9500	-0.529%	329,924	-9.792%
2026-08-21	253.6200	257.8850	252.8700	253.2900	-0.597%	363,774	-10.269%
2026-08-20	256.6500	260.9800	253.2100	254.8100	-1.853%	533,645	-10.804%
2026-08-19	255.0000	261.6100	251.1100	259.6200	+4.328%	541,222	-12.457%
2026-08-18	246.4700	253.5500	245.6800	248.8500	+0.586%	452,633	-8.668%
2026-08-17	246.3300	250.6184	242.0000	247.4000	-0.443%	607,654	-8.133%
2026-08-14	243.6300	249.5200	240.6400	248.5000	+0.922%	650,359	-8.539%
2026-08-13	250.3800	251.4300	244.1200	246.2300	-3.613%	1,060,638	-7.696%
2026-08-12	253.9200	258.5450	251.9201	255.4600	+0.350%	440,054	-11.031%
2026-08-11	256.7000	258.4800	252.2600	254.5700	-0.411%	418,491	-10.720%
2026-08-10	255.0100	257.4166	251.0000	255.6200	+0.082%	423,479	-11.087%
2026-08-07	251.7600	257.5700	251.7600	255.4100	+2.225%	325,562	-11.014%
2026-08-06	244.7000	254.9800	244.7000	249.8500	+2.314%	746,643	-9.033%
2026-08-05	246.6400	249.5000	243.5725	244.2000	-0.159%	486,261	-6.929%
2026-08-04	245.9000	247.9800	239.5600	244.5900	+0.468%	791,828	-7.077%
2026-08-03	244.6800	245.6600	239.9300	243.4500	-0.189%	622,951	-6.642%
2026-07-31	249.7100	252.4600	243.3000	243.9100	-2.852%	508,878	-6.818%
2026-07-30	250.0000	253.0650	245.8400	251.0700	-0.389%	475,233	-9.475%
2026-07-29	254.9400	260.2200	251.6600	252.0500	-0.939%	507,091	-9.827%
2026-07-28	255.5300	255.5300	246.6200	254.4400	+0.402%	578,554	-10.674%
2026-07-27	255.5600	258.5800	252.9300	253.4200	-0.173%	365,408	-10.315%
2026-07-24	254.4000	258.8550	251.9900	253.8600	+0.475%	390,366	-10.470%
2026-07-23	251.5500	256.0900	249.9900	252.6600	+0.290%	308,315	-10.045%
2026-07-22	255.2000	257.7100	251.6800	251.9300	-1.281%	412,324	-9.784%
2026-07-21	252.7200	257.1200	250.0300	255.2000	+1.366%	549,020	-10.940%
2026-07-20	262.1500	263.2600	251.7100	251.7600	-3.540%	515,428	-9.724%
2026-07-17	259.5000	267.5000	259.2000	261.0000	+0.462%	668,250	-12.920%
2026-07-16	267.3900	267.3900	259.2200	259.8000	-3.265%	485,853	-12.517%
2026-07-15	265.0100	268.7700	260.9000	268.5700	+1.130%	441,977	-15.374%
2026-07-14	265.7900	268.1400	263.2750	265.5700	+0.132%	512,550	-14.418%
2026-07-13	267.0200	267.0300	262.0200	265.2200	-1.934%	601,078	-14.305%
2026-07-10	275.4300	276.9100	267.8500	270.4500	-1.808%	375,370	-15.962%
2026-07-09	277.5600	282.1500	274.0700	275.4300	-0.631%	667,135	-17.482%
2026-07-08	265.3700	277.8300	265.3700	277.1800	+3.824%	739,670	-18.003%
2026-07-07	269.8600	273.8000	266.6500	266.9700	-0.355%	627,616	-14.867%
2026-07-06	274.2600	274.5600	266.0500	267.9200	-2.397%	547,135	-15.169%
2026-07-02	270.9000	274.8900	265.7550	274.5000	+2.506%	552,427	-17.202%
2026-07-01	267.5100	268.2250	262.1800	267.7900	+0.401%	541,765	-15.128%
2026-06-30	265.0000	269.3510	262.7600	266.7200	+1.145%	630,506	-14.787%
2026-06-29	263.2300	264.3150	257.0100	263.7000	+1.131%	1,113,740	-13.811%
2026-06-26	261.8200	268.9400	256.7250	260.7500	-0.317%	4,450,794	-12.836%
2026-06-25	238.0500	271.8900	235.5100	261.5800	+9.903%	2,653,994	-13.113%
2026-06-24	239.8600	241.7900	237.3300	238.0100	-0.243%	476,279	-4.508%
2026-06-23	228.0000	239.3650	222.8150	238.5900	+4.645%	836,579	-4.740%
2026-06-22	233.0000	236.9000	227.1300	228.0000	-1.226%	560,738	-0.316%
2026-06-18	233.6000	237.0000	230.2300	230.8300	-0.138%	908,473	-1.538%
2026-06-17	232.5100	237.0000	229.3500	231.1500	-0.022%	726,647	-1.674%
2026-06-16	223.4900	234.5900	222.7000	231.2000	+3.542%	812,462	-1.696%
2026-06-15	221.0000	223.9350	218.0000	223.2900	+2.398%	638,053	+1.787%
2026-06-12	216.5000	224.1050	216.5000	218.0600	+1.141%	405,009	+4.228%
2026-06-11	209.7200	219.2800	208.0000	215.6000	+2.769%	694,871	+5.417%
2026-06-10	213.2800	217.8250	209.2850	209.7900	-1.613%	387,645	+8.337%
2026-06-09	207.3300	215.4400	204.3036	213.2300	+3.605%	540,536	+6.589%
2026-06-08	210.1800	212.0700	203.8000	205.8100	-2.205%	1,092,228	+10.432%
2026-06-05	220.5100	222.5500	209.5550	210.4500	-3.834%	592,714	+7.997%
2026-06-04	218.1700	222.9900	217.4800	218.8400	+0.946%	485,720	+3.857%
2026-06-03	216.6000	218.2380	214.1720	216.7900	+0.088%	379,568	+4.839%
2026-06-02	218.9400	222.8500	215.0000	216.6000	-1.015%	529,858	+4.931%
2026-06-01	224.1100	227.2700	217.5700	218.8200	-2.360%	663,394	+3.866%
2026-05-29	236.0000	236.0000	218.0800	224.1100	-5.626%	1,266,181	+1.414%
2026-05-28	237.5500	239.5900	235.1200	237.4700	+0.939%	297,296	-4.291%
2026-05-27	238.1300	240.1000	234.7100	235.2600	-1.832%	353,441	-3.392%
2026-05-26	245.1900	245.2300	234.7500	239.6500	-2.995%	727,685	-5.162%
2026-05-22	244.9800	249.9600	243.9101	247.0500	-0.186%	450,896	-8.002%
2026-05-21	239.3400	247.7800	238.5000	247.5100	+2.557%	410,269	-8.173%
2026-05-20	238.1700	242.0800	235.4950	241.3400	+1.412%	498,652	-5.826%
2026-05-19	237.8300	242.0000	234.0801	237.9800	+0.143%	507,659	-4.496%
2026-05-18	240.0000	242.8450	234.2800	237.6400	-1.189%	583,990	-4.360%
2026-05-15	243.5900	243.5900	239.4675	240.5000	-2.033%	471,348	-5.497%
2026-05-14	244.6800	248.0000	240.3000	245.4900	+0.784%	278,119	-7.418%
2026-05-13	236.1100	245.6900	235.5200	243.5800	+2.495%	432,459	-6.692%
2026-05-12	240.0000	245.0000	236.9025	237.6500	-0.427%	879,758	-4.364%
2026-05-11	240.0000	242.8500	234.3800	238.6700	+0.004%	682,349	-4.772%
2026-05-08	246.1400	250.2700	236.2200	238.6600	-3.039%	674,239	-4.768%
2026-05-07	223.4200	247.3100	222.0000	246.1400	+4.341%	1,491,371	-7.662%
2026-05-06	227.9400	236.1200	224.7100	235.9000	+4.714%	877,971	-3.654%
2026-05-05	229.0600	230.2350	223.7900	225.2800	-1.500%	446,124	+0.888%
2026-05-04	221.0000	228.9900	221.0000	228.7100	+3.521%	275,609	-0.625%
2026-05-01	229.3800	231.7800	220.6600	220.9300	-3.684%	458,942	+2.874%
2026-04-30	222.3300	230.2200	222.0000	229.3800	+4.131%	576,920	-0.916%
2026-04-29	221.0000	221.7500	216.2200	220.2800	-0.811%	1,671,887	+3.178%
2026-04-28	227.2500	228.1500	221.0000	222.0800	-2.021%	2,222,367	+2.341%
2026-04-27	229.2700	235.4400	225.2600	226.6600	-1.138%	714,774	+0.274%
2026-04-24	224.2100	229.5900	222.0201	229.2700	+1.898%	622,763	-0.868%
2026-04-23	230.1800	231.5950	224.3200	225.0000	-2.618%	831,995	+1.013%
2026-04-22	235.0000	235.0000	227.2550	231.0500	-3.845%	1,809,581	-1.632%
2026-04-21	245.1800	248.9800	236.3552	240.2900	-2.074%	558,297	-5.414%
2026-04-20	244.4800	247.9000	243.8100	245.3800	+0.368%	403,350	-7.376%
2026-04-17	244.5600	245.5700	241.6400	244.4800	+0.630%	374,404	-7.035%
2026-04-16	241.7100	243.3350	236.4700	242.9500	+0.513%	559,895	-6.450%
2026-04-15	249.8400	250.0800	241.0200	241.7100	-3.254%	667,718	-5.970%
2026-04-14	248.1700	250.2700	244.8100	249.8400	+0.519%	515,159	-9.030%
2026-04-13	239.5000	250.7400	239.0800	248.5500	+3.874%	1,063,597	-8.558%
2026-04-10	241.7100	241.7100	235.7700	239.2800	-1.005%	687,205	-5.015%
2026-04-09	233.2000	246.7600	232.3000	241.7100	+3.649%	882,426	-5.970%
2026-04-08	221.2000	233.7900	216.5300	233.2000	+5.769%	754,917	-2.539%
2026-04-07	225.0000	226.0100	219.0200	220.4800	-2.739%	487,196	+3.084%
2026-04-06	227.9100	230.8900	226.4400	226.6900	-1.117%	368,814	+0.260%
2026-04-02	226.5800	229.5000	223.8300	229.2500	+0.443%	754,686	-0.859%
2026-04-01	231.5000	235.6250	226.0500	228.2400	-0.214%	484,638	-0.421%
2026-03-31	220.2900	231.2499	218.8250	228.7300	+4.754%	573,470	-0.634%
2026-03-30	216.8100	219.9099	215.0200	218.3500	+0.645%	286,926	+4.090%
2026-03-27	220.6800	223.9050	216.0300	216.9500	-1.655%	580,810	+4.761%
2026-03-26	222.8700	237.8100	217.5200	220.6000	-0.136%	388,183	+3.028%
2026-03-25	216.5700	222.9750	215.8000	220.9000	+2.487%	294,724	+2.888%
2026-03-24	218.0600	219.2800	212.5950	215.5400	-1.156%	259,302	+5.447%
2026-03-23	221.8800	225.9000	217.4100	218.0600	-1.722%	385,976	+4.228%
2026-03-20	222.3200	226.1900	221.2850	221.8800	-0.867%	432,804	+2.434%
2026-03-19	227.9100	228.0300	219.8350	223.8200	-1.579%	556,690	+1.546%
2026-03-18	227.3100	231.0000	224.5700	227.4100	-0.285%	321,071	-0.057%
2026-03-17	229.2000	232.0000	227.7150	228.0600	-1.283%	360,038	-0.342%
2026-03-16	226.1300	231.5000	226.0600	231.0250	+2.232%	330,911	-1.621%
2026-03-13	230.7600	233.0550	222.9500	225.9800	-1.323%	606,043	+0.575%
2026-03-12	227.1800	232.3550	225.8550	229.0100	+0.664%	887,722	-0.755%
2026-03-11	240.0000	242.7200	227.0800	227.5000	-5.413%	885,381	-0.097%
2026-03-10	239.7300	245.6300	239.0400	240.5200	+0.250%	349,046	-5.505%
2026-03-09	236.6400	244.5500	234.5300	239.9200	-0.303%	748,000	-5.268%
2026-03-06	233.8700	241.7900	233.0000	240.6500	+1.390%	559,291	-5.556%
2026-03-05	238.5100	240.7700	234.8800	237.3500	-1.670%	535,805	-4.243%
2026-03-04	237.9700	242.6500	234.0000	241.3800	+0.903%	782,392	-5.841%
2026-03-03	235.8000	248.6000	232.5501	239.2200	-1.186%	1,051,168	-4.991%
2026-03-02	235.1800	242.4400	227.9550	242.0900	+3.679%	1,418,735	-6.118%
2026-02-27	229.9500	233.6600	224.2100	233.5000	+1.970%	774,176	-2.664%
2026-02-26	228.5000	231.0000	219.5600	228.9900	+0.434%	595,933	-0.747%
2026-02-25	233.9900	236.8300	226.4800	228.0000	-2.975%	950,129	-0.316%
2026-02-24	234.0500	237.0000	229.1100	234.9900	+0.017%	620,060	-3.281%
2026-02-23	224.7800	235.0000	223.6201	234.9500	+4.422%	801,856	-3.265%
2026-02-20	230.5150	230.5150	221.0000	225.0000	-2.263%	950,472	+1.013%
2026-02-19	226.0600	230.9800	222.8000	230.2100	+1.490%	475,867	-1.273%
2026-02-18	222.5500	228.9800	221.6700	226.8300	+1.531%	497,076	+0.198%
2026-02-17	217.4300	225.8700	216.1000	223.4100	+3.278%	633,558	+1.732%
2026-02-13	217.8500	221.7950	213.0210	216.3200	-0.816%	698,795	+5.067%
2026-02-12	211.0000	222.9900	211.0000	218.1000	-1.531%	1,684,412	+4.209%
2026-02-11	221.8300	224.9000	214.6000	221.4900	-1.204%	962,484	+2.614%
2026-02-10	221.5400	225.1900	213.0200	224.1900	+0.973%	984,704	+1.378%
2026-02-09	220.9200	226.4000	219.4400	222.0300	-0.054%	670,322	+2.365%
2026-02-06	217.7300	223.2400	212.6950	222.1500	+2.194%	805,542	+2.309%
2026-02-05	220.3100	227.1800	215.5100	217.3800	-1.069%	1,331,355	+4.554%
2026-02-04	223.6600	225.8950	216.7127	219.7300	-2.199%	766,887	+3.436%
2026-02-03	223.7800	227.9500	222.2100	224.6700	+0.483%	378,549	+1.162%
2026-02-02	225.6700	230.6800	222.0000	223.5900	-1.110%	302,358	+1.650%
2026-01-30	224.0000	228.5050	221.5200	226.1000	+0.960%	330,363	+0.522%
2026-01-29	222.2600	227.3400	220.5300	223.9500	+0.674%	623,157	+1.487%
2026-01-28	238.6900	242.0000	221.8600	222.4500	-6.847%	853,874	+2.171%
2026-01-27	233.9900	239.6450	232.8300	238.8000	+2.204%	278,835	-4.824%
2026-01-26	234.5900	235.7900	229.0000	233.6500	-0.739%	406,962	-2.726%
2026-01-23	228.6600	238.8400	228.4550	235.3900	+2.948%	1,256,222	-3.445%
2026-01-22	214.8700	236.2450	214.2700	228.6500	+5.534%	1,223,237	-0.599%
2026-01-21	213.9000	217.0000	209.7900	216.6600	+0.501%	730,550	+4.902%
2026-01-20	203.5100	216.1800	200.6850	215.5800	+4.737%	677,863	+5.427%
2026-01-16	214.3500	217.0000	205.5200	205.8300	-4.283%	693,068	+10.421%
2026-01-15	217.3200	219.0000	213.4900	215.0400	-1.049%	303,280	+5.692%
2026-01-14	214.3400	219.7600	211.0000	217.3200	+1.056%	482,829	+4.583%
2026-01-13	208.0000	221.7500	206.0000	215.0500	+3.013%	1,359,522	+5.687%
2026-01-12	203.3200	211.4100	188.0800	208.7600	+2.843%	1,210,711	+8.871%
2026-01-09	213.2400	214.0000	201.1300	202.9900	-2.759%	840,225	+11.966%
2026-01-08	214.0000	216.9800	205.0900	208.7500	-2.124%	442,326	+8.877%
2026-01-07	209.6100	219.2700	209.1800	213.2800	+1.906%	626,232	+6.564%
2026-01-06	212.7800	214.3950	204.5000	209.2900	-1.811%	482,528	+8.596%
2026-01-05	211.2900	213.7150	205.0200	213.1500	-0.066%	503,727	+6.629%
2026-01-02	212.8400	215.9800	210.7600	213.2900	+0.023%	343,339	+6.559%
2025-12-31	209.2400	215.4300	207.2800	213.2400	+1.863%	460,354	+6.584%
2025-12-30	210.5300	213.8700	208.0200	209.3400	-0.796%	211,481	+8.570%
2025-12-29	209.8700	211.9800	208.2900	211.0200	+0.976%	292,526	+7.705%
2025-12-26	213.8500	213.8500	208.1400	208.9800	-1.800%	267,840	+8.757%
2025-12-24	210.2000	216.1900	210.2000	212.8100	+1.711%	244,323	+6.799%
2025-12-23	210.7300	212.9000	205.7300	209.2300	-0.095%	386,084	+8.627%
2025-12-22	203.4100	210.4700	199.9178	209.4300	+4.720%	646,290	+8.523%
2025-12-19	200.6700	202.7800	197.1550	199.9900	+0.095%	1,816,623	+13.646%
2025-12-18	202.5100	204.5500	198.0000	199.8000	-1.489%	799,203	+13.754%
2025-12-17	210.6700	213.2200	202.0900	202.8200	-4.380%	681,002	+12.060%
2025-12-16	210.3200	212.5600	204.5200	212.1100	-0.530%	672,270	+7.152%
2025-12-15	217.3400	221.6381	212.4700	213.2400	-3.257%	685,553	+6.584%
2025-12-12	209.4100	229.9400	207.5200	220.4200	+4.882%	1,467,485	+3.112%
2025-12-11	203.6900	218.8899	201.6438	210.1600	+4.433%	1,531,945	+8.146%
2025-12-10	198.0100	201.8900	192.2800	201.2400	+2.345%	1,124,118	+12.940%
2025-12-09	206.3100	209.9000	195.6400	196.6300	-5.065%	894,573	+15.588%
2025-12-08	206.0600	208.7950	203.3500	207.1200	+0.818%	590,831	+9.733%
2025-12-05	209.4600	212.0000	204.9400	205.4400	-1.505%	470,814	+10.631%
2025-12-04	198.6000	209.4500	198.6000	208.5800	+4.030%	674,983	+8.965%
2025-12-03	201.1600	204.5000	198.3000	200.5000	-0.821%	508,125	+13.357%
2025-12-02	210.1600	212.2483	200.4100	202.1600	-4.121%	995,191	+12.426%
2025-12-01	210.0100	213.4500	208.2150	210.8500	-0.697%	492,346	+7.792%
2025-11-28	210.0100	214.7900	209.0000	212.3300	+1.105%	273,565	+7.041%
2025-11-26	210.5200	218.5000	207.6000	210.0100	+1.626%	682,600	+8.223%
2025-11-25	210.5600	213.4550	203.0200	206.6500	-1.139%	468,971	+9.983%
2025-11-24	208.8900	217.3200	208.4200	209.0300	-0.694%	526,477	+8.731%
2025-11-21	209.2000	211.7500	205.7850	210.4900	+0.449%	600,981	+7.977%
2025-11-20	212.4700	214.3150	208.7600	209.5500	-1.226%	342,055	+8.461%
2025-11-19	217.7300	217.8400	208.0100	212.1500	-2.294%	542,244	+7.132%
2025-11-18	221.8900	222.9572	214.0200	217.1300	+0.263%	520,700	+4.675%
2025-11-17	206.4500	223.1850	202.5000	216.5600	+5.949%	913,622	+4.950%
2025-11-14	206.9600	219.3000	202.7700	204.4000	-0.993%	1,053,830	+11.194%
2025-11-13	192.2900	208.4800	188.0711	206.4500	+3.629%	1,907,665	+10.090%
2025-11-12	200.3700	205.0000	198.2600	199.2200	-0.964%	666,856	+14.085%
2025-11-11	195.3100	203.0000	195.0000	201.1600	+2.627%	519,088	+12.985%
2025-11-10	199.3400	201.0000	195.8250	196.0100	-0.875%	463,634	+15.953%
2025-11-07	200.0000	202.4100	195.7950	197.7400	-0.773%	316,415	+14.939%
2025-11-06	197.9600	200.5500	196.9500	199.2800	+0.774%	264,119	+14.051%
2025-11-05	205.6900	209.0000	196.8600	197.7500	-5.037%	388,626	+14.933%
2025-11-04	200.9800	208.4100	197.6000	208.2400	+3.612%	406,172	+9.143%
2025-11-03	202.0600	203.7863	195.0300	200.9800	-0.308%	396,936	+13.086%
2025-10-31	202.8300	205.3750	199.5700	201.6000	-1.036%	314,261	+12.738%
2025-10-30	204.7000	206.8850	203.0250	203.7100	-0.972%	267,908	+11.570%
2025-10-29	205.9100	208.6100	203.0100	205.7100	-0.097%	291,280	+10.486%
2025-10-28	203.3100	206.9200	199.3800	205.9100	+1.319%	369,551	+10.378%
2025-10-27	205.0800	208.9000	200.3000	203.2300	+0.609%	261,698	+11.834%
2025-10-24	205.0000	208.8100	200.0000	202.0000	+0.493%	369,128	+12.515%
2025-10-23	202.0700	203.6050	199.8100	201.0100	-0.834%	240,976	+13.069%
2025-10-22	200.6400	204.9600	199.6200	202.7000	+1.052%	308,887	+12.126%
2025-10-21	204.6500	204.9900	197.5200	200.5900	-2.251%	366,251	+13.306%
2025-10-20	212.2900	212.9800	186.0540	205.2100	-2.513%	1,185,433	+10.755%
2025-10-17	208.2500	214.4700	206.0200	210.5000	+1.676%	448,262	+7.971%
2025-10-16	207.1200	211.6550	207.0300	207.0300	-0.043%	312,630	+9.781%
2025-10-15	207.9500	212.4799	206.0200	207.1200	-0.762%	416,875	+9.733%
2025-10-14	208.9100	210.7125	205.4000	208.7100	+0.134%	231,241	+8.898%
2025-10-13	214.0600	214.0600	208.3450	208.4300	-0.534%	397,033	+9.044%
2025-10-10	214.1800	214.5400	208.4624	209.5500	-2.431%	564,844	+8.461%
2025-10-09	210.0000	216.4500	208.8100	214.7700	+2.208%	641,796	+5.825%
2025-10-08	213.2500	213.2500	208.1489	210.1300	+0.129%	560,030	+8.162%
2025-10-07	212.8500	212.8500	206.4000	209.8600	-0.460%	286,622	+8.301%
2025-10-06	202.6800	214.7100	201.5757	210.8300	+3.323%	848,452	+7.802%
2025-10-03	202.3200	205.1600	201.7150	204.0500	+1.533%	401,039	+11.384%
2025-10-02	203.9300	204.1250	199.9900	200.9700	-1.538%	399,866	+13.092%
2025-10-01	199.9000	205.4800	198.8100	204.1100	+2.666%	498,644	+11.352%
2025-09-30	192.6800	199.9800	191.8800	198.8100	+3.763%	571,898	+14.320%
2025-09-29	192.0000	194.0620	189.0000	191.6000	-0.203%	487,880	+18.622%
2025-09-26	190.1100	192.0200	188.5450	191.9900	+1.186%	273,288	+18.381%
2025-09-25	192.4500	192.4500	187.2500	189.7400	-1.832%	371,156	+19.785%
2025-09-24	194.1200	198.3700	191.2400	193.2800	-0.361%	200,394	+17.591%
2025-09-23	195.0300	198.2600	193.0200	193.9800	-1.242%	220,677	+17.167%
2025-09-22	194.0000	197.2700	187.5500	196.4200	-0.637%	1,061,775	+15.711%
2025-09-19	200.5000	200.5000	193.4800	197.6800	-0.848%	688,068	+14.974%
2025-09-18	200.0100	200.4150	197.7650	199.3700	-0.110%	175,944	+13.999%
2025-09-17	197.9600	200.5500	196.9500	199.5900	+1.194%	254,717	+13.873%
2025-09-16	194.7200	197.5000	193.0000	197.2350	+1.344%	215,179	+15.233%
2025-09-15	196.1900	197.0000	193.0500	194.6200	-0.491%	224,675	+16.781%
2025-09-12	196.6000	198.9000	193.2100	195.5800	-1.057%	227,301	+16.208%
2025-09-11	198.2400	202.5700	196.5000	197.6700	-0.398%	332,232	+14.980%
2025-09-10	200.9900	201.7800	196.0594	198.4600	-2.191%	486,725	+14.522%
2025-09-09	206.6500	206.6500	201.7950	202.9050	-1.128%	329,996	+12.013%
2025-09-08	203.7400	208.1600	202.2200	205.2200	-0.335%	608,323	+10.749%
2025-09-05	197.2100	207.0000	196.3200	205.9100	+3.927%	461,010	+10.378%
2025-09-04	199.9600	204.8800	195.0000	198.1300	-0.945%	330,954	+14.713%
2025-09-03	199.3200	203.3700	197.6200	200.0200	+0.432%	415,559	+13.629%
2025-09-02	195.5000	203.5900	194.2050	199.1600	+2.517%	562,473	+14.119%
2025-08-29	194.5900	194.7500	191.1900	194.2700	+0.191%	357,323	+16.992%
2025-08-28	193.0000	195.4900	192.1200	193.9000	+0.461%	368,193	+17.215%
2025-08-27	195.8300	196.6600	192.9400	193.0100	-1.856%	378,648	+17.756%
2025-08-26	190.4800	196.7800	189.0000	196.6600	+3.304%	432,330	+15.570%
2025-08-25	194.3000	198.7000	190.0000	190.3700	-2.023%	354,303	+19.389%
2025-08-22	193.1900	195.5500	192.1800	194.3000	+0.778%	308,132	+16.974%
2025-08-21	192.2900	197.3500	191.4400	192.8000	+0.003%	664,480	+17.884%
2025-08-20	194.5600	196.9700	192.5200	192.7950	-0.938%	475,225	+17.887%
2025-08-19	192.7400	196.9525	190.0000	194.6200	+0.278%	389,046	+16.781%
2025-08-18	195.6600	197.3400	191.0928	194.0800	-2.138%	587,772	+17.106%
2025-08-15	190.7800	198.4200	190.7800	198.3200	+3.270%	294,666	+14.603%
2025-08-14	187.2400	193.7400	187.2400	192.0400	+0.502%	383,694	+18.350%
2025-08-13	193.2700	194.4832	188.0001	191.0800	-2.500%	498,638	+18.945%
2025-08-12	193.4200	197.6700	188.6100	195.9800	+0.005%	803,613	+15.971%
2025-08-11	191.6000	197.0000	190.3000	195.9700	+2.340%	588,878	+15.977%
2025-08-08	197.5800	199.9900	175.1900	191.4900	+0.599%	1,554,046	+18.690%
2025-08-07	185.1900	190.3500	181.4300	190.3500	+4.244%	1,005,131	+19.401%
2025-08-06	185.4800	186.5000	177.8500	182.6000	-2.138%	411,547	+24.469%
2025-08-05	184.9600	186.8900	180.7050	186.5900	+1.325%	650,266	+21.807%
2025-08-04	175.0000	184.7800	173.3300	184.1500	+5.542%	456,567	+23.421%
2025-08-01	171.9000	177.9800	171.9000	174.4800	+0.565%	260,277	+30.261%
2025-07-31	167.4000	176.9800	167.2700	173.5000	+4.029%	626,699	+30.997%
2025-07-30	165.6800	170.5700	163.8750	166.7800	+2.119%	599,738	+36.275%
2025-07-29	164.2700	166.0000	160.8600	163.3200	-0.512%	337,369	+39.162%
2025-07-28	170.5000	171.8880	164.0400	164.1600	-1.976%	435,392	+38.450%
2025-07-25	169.9800	175.8750	166.8200	167.4700	-0.499%	421,932	+35.714%
2025-07-24	170.0000	172.0000	167.3350	168.3100	-1.076%	518,479	+35.037%
2025-07-23	166.0000	171.2000	166.0000	170.1400	+2.779%	480,611	+33.584%
2025-07-22	168.5200	170.1600	165.2400	165.5400	-1.476%	326,525	+37.296%
2025-07-21	170.8300	173.3240	167.8300	168.0200	-1.107%	334,164	+35.270%
2025-07-18	177.8600	179.9567	169.5200	169.9000	-4.120%	617,700	+33.773%
2025-07-17	175.0600	177.9300	173.8100	177.2000	+1.026%	353,205	+28.262%
2025-07-16	175.0000	176.2300	171.1000	175.4000	+0.372%	426,384	+29.578%
2025-07-15	176.0000	177.0000	171.4850	174.7500	-0.077%	314,308	+30.060%
2025-07-14	175.5000	179.5000	173.8100	174.8850	-0.043%	320,526	+29.960%
2025-07-11	176.4200	177.1800	173.7800	174.9600	-0.867%	387,284	+29.904%
2025-07-10	175.7200	177.8300	172.6800	176.4900	+0.444%	465,700	+28.778%
2025-07-09	169.6700	180.0000	168.1700	175.7100	+4.484%	838,013	+29.349%
2025-07-08	177.4800	178.2900	168.0100	168.1700	-4.438%	475,434	+35.149%
2025-07-07	174.0000	175.9800	170.7250	175.9800	+1.033%	476,887	+29.151%
2025-07-03	172.8600	174.3900	169.8100	174.1800	+0.624%	157,816	+30.486%
2025-07-02	170.1900	174.3350	170.1900	173.1000	+0.640%	270,610	+31.300%
2025-07-01	170.7800	173.7000	167.5150	172.0000	-0.348%	802,076	+32.140%
2025-06-30	172.2200	174.3100	169.2050	172.6000	+0.221%	420,195	+31.680%
2025-06-27	172.6600	174.8100	170.6650	172.2200	-0.422%	255,335	+31.971%
2025-06-26	174.3200	175.2700	172.0000	172.9500	-0.029%	353,316	+31.414%
2025-06-25	178.2200	179.2000	166.8400	173.0000	-3.406%	641,895	+31.376%
2025-06-24	176.0000	180.7800	175.5350	179.1000	+1.889%	377,011	+26.901%
2025-06-23	177.2500	179.2000	174.5250	175.7800	-0.633%	399,967	+29.298%
2025-06-20	171.9600	177.2100	170.3700	176.9000	+3.626%	415,686	+28.479%
2025-06-18	172.5000	175.2800	170.4900	170.7100	-1.267%	288,949	+33.138%
2025-06-17	178.1000	178.6200	172.3500	172.9000	-2.707%	394,805	+31.452%
2025-06-16	170.6600	178.1800	169.9000	177.7100	+4.046%	547,513	+27.894%
2025-06-13	170.1800	173.8200	169.6500	170.8000	-0.070%	369,830	+33.068%
2025-06-12	171.3000	174.0800	169.7450	170.9200	-0.466%	249,897	+32.974%
2025-06-11	172.5900	174.1076	170.6900	171.7200	-0.366%	231,952	+32.355%
2025-06-10	174.8100	175.3500	170.1800	172.3500	-0.462%	380,980	+31.871%
2025-06-09	175.8500	177.0550	172.0000	173.1500	+0.052%	484,693	+31.262%
2025-06-06	175.9400	178.1199	171.5500	173.0600	-2.529%	595,956	+31.330%
2025-06-05	173.6400	177.8300	167.5500	177.5500	+2.222%	358,045	+28.009%
2025-06-04	173.7500	177.9700	168.1100	173.6900	-0.407%	537,095	+30.854%
2025-06-03	176.3400	179.4000	172.6000	174.4000	-0.734%	578,232	+30.321%
2025-06-02	165.5000	177.9400	165.0200	175.6900	+7.891%	950,818	+29.364%
2025-05-30	163.5000	165.6650	162.6950	162.8400	-0.446%	470,654	+39.573%
2025-05-29	160.0600	164.8200	158.1600	163.5700	+2.719%	302,787	+38.950%
2025-05-28	156.7100	160.3000	156.5600	159.2400	+1.253%	384,915	+42.728%
2025-05-27	163.5500	163.5500	156.8300	157.2700	-2.920%	370,096	+44.516%
2025-05-23	157.7700	162.1200	153.4900	162.0000	+1.218%	214,037	+40.296%
2025-05-22	157.9700	161.7850	156.1000	160.0500	+1.233%	345,783	+42.006%
2025-05-21	160.3800	162.3800	157.0200	158.1000	-2.148%	396,900	+43.757%
2025-05-20	160.3400	162.2199	157.7000	161.5700	+0.773%	247,021	+40.670%
2025-05-19	157.0000	160.3800	156.4600	160.3300	+1.732%	443,064	+41.758%
2025-05-16	155.0100	160.5600	154.8000	157.6000	+0.038%	502,233	+44.213%
2025-05-15	157.1400	159.0300	150.8900	157.5400	+0.216%	342,636	+44.268%
2025-05-14	161.7800	165.2600	156.2800	157.2000	-2.675%	287,112	+44.580%
2025-05-13	155.2000	162.3000	154.6400	161.5200	+4.591%	495,599	+40.713%
2025-05-12	153.4100	158.3300	152.4478	154.4300	+2.102%	440,957	+47.173%
2025-05-09	159.4500	161.3900	151.1100	151.2500	-5.107%	598,469	+50.268%
2025-05-08	161.1000	162.7100	156.0200	159.3900	-0.994%	712,636	+42.594%
2025-05-07	162.3100	164.8100	160.0100	160.9900	-1.136%	551,058	+41.176%
2025-05-06	169.4900	171.4625	161.7700	162.8400	-4.627%	825,122	+39.573%
2025-05-05	175.6000	175.6000	169.4400	170.7400	-0.767%	449,171	+33.115%
2025-05-02	168.0000	183.0000	166.9600	172.0600	+2.741%	1,175,394	+32.093%
2025-05-01	171.0000	173.0000	164.5200	167.4700	-1.743%	928,526	+35.714%
2025-04-30	166.0200	171.3350	164.2400	170.4400	+2.317%	377,774	+33.349%
2025-04-29	165.1000	168.9600	165.0000	166.5800	+1.031%	276,911	+36.439%
2025-04-28	164.1500	167.3700	161.6100	164.8800	+0.445%	352,797	+37.846%
2025-04-25	160.3500	167.2900	157.6600	164.1500	+2.306%	560,205	+38.459%
2025-04-24	159.4700	161.0200	155.5400	160.4500	+1.461%	372,970	+41.652%
2025-04-23	161.5000	161.8749	155.9600	158.1400	-0.622%	432,821	+43.721%
2025-04-22	163.4700	163.4700	153.1700	159.1300	-1.253%	1,176,283	+42.827%
2025-04-21	164.0000	165.2800	156.0700	161.1500	-2.363%	691,415	+41.036%
2025-04-17	158.7600	165.4200	155.6500	165.0500	+4.363%	629,246	+37.704%
2025-04-16	153.9200	159.5600	152.0700	158.1500	+2.748%	410,058	+43.712%
2025-04-15	155.1500	156.9700	153.1100	153.9200	-1.016%	255,010	+47.661%
2025-04-14	152.5300	159.1400	150.9900	155.5000	+2.987%	438,754	+46.161%
2025-04-11	144.1000	153.3350	142.1800	150.9900	+5.344%	427,539	+50.527%

.dark-mode .q0M7zm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0M7zm{ color: #333333; background-color: white; border: 2px solid #333333; }ASNDAscendis Pharma A/Sstock NASDAQ

ASND
Ascendis Pharma A/S
stock NASDAQ