Home

Ascendis Pharma A/S - American Depositary Shares (ASND)

201.01
-1.69 (-0.83%)
NASDAQ · Last Trade: Oct 23rd, 9:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ascendis Pharma A/S - American Depositary Shares (ASND)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025202.07203.60199.81201.01240,853201.01
10/22/2025200.64204.96199.62202.70308,887202.70
10/21/2025204.65204.99197.52200.59366,251200.59
10/20/2025212.29212.98186.05205.211,185,422205.21
10/17/2025208.25214.47206.02210.50448,262210.50
10/16/2025207.12211.66207.03207.03312,630207.03
10/15/2025207.95212.48206.02207.12416,875207.12
10/14/2025208.91210.71205.40208.71231,241208.71
10/13/2025214.06214.06208.34208.43397,032208.43
10/10/2025214.18214.54208.46209.55564,844209.55
10/09/2025210.00216.45208.81214.77641,797214.77
10/08/2025213.25213.25208.15210.13581,930210.13
10/07/2025212.85212.85206.40209.86286,622209.86
10/06/2025202.68214.71201.58210.83848,452210.83
10/03/2025202.32205.16201.72204.05401,039204.05
10/02/2025203.93204.13199.99200.97399,866200.97
10/01/2025199.90205.48198.81204.11498,643204.11
9/30/2025192.68199.98191.88198.81571,898198.81
9/29/2025192.00194.06189.00191.60487,880191.60
9/26/2025190.11192.02188.54191.99273,288191.99
9/25/2025192.45192.45187.25189.74371,156189.74
9/24/2025194.12198.37191.24193.28200,394193.28
9/23/2025195.03198.26193.02193.98220,677193.98
9/22/2025194.00197.27187.55196.421,061,775196.42
9/19/2025200.50200.50193.48197.68694,468197.68
9/18/2025200.01200.41197.76199.37175,944199.37
9/17/2025197.96200.55196.95199.59254,717199.59
9/16/2025194.72197.50193.00197.24215,179197.24
9/15/2025196.19197.00193.05194.62224,675194.62
9/12/2025196.60198.90193.21195.58227,301195.58
9/11/2025198.24202.57196.50197.67332,232197.67
9/10/2025200.99201.78196.06198.46486,684198.46
9/09/2025206.65206.65201.79202.91329,996202.91
9/08/2025203.74208.16202.22205.22608,323205.22
9/05/2025197.21207.00196.32205.91461,010205.91
9/04/2025199.96204.88195.00198.13330,954198.13
9/03/2025199.32203.37197.62200.02415,558200.02
9/02/2025195.50203.59194.21199.16562,438199.16
8/29/2025194.59194.75191.19194.27357,323194.27
8/28/2025193.00195.49192.12193.90368,193193.90
8/27/2025195.83196.66192.94193.01378,647193.01
8/26/2025190.48196.78189.00196.66432,330196.66
8/25/2025194.30198.70190.00190.37354,233190.37
8/22/2025193.19195.55192.18194.30308,132194.30
8/21/2025192.29197.35191.44192.80664,480192.80
8/20/2025194.56196.97192.52192.79475,155192.79
8/19/2025192.74196.95190.00194.62389,046194.62
8/18/2025195.66197.34191.09194.08587,772194.08
8/15/2025190.78198.42190.78198.32294,666198.32
8/14/2025187.24193.74187.24192.04383,694192.04
8/13/2025193.27194.48188.00191.08498,638191.08
8/12/2025193.42197.67188.61195.98803,613195.98
8/11/2025191.60197.00190.30195.97588,877195.97
8/08/2025197.58199.99175.19191.491,554,046191.49
8/07/2025185.19190.35181.43190.351,005,020190.35
8/06/2025185.48186.50177.85182.60411,542182.60
8/05/2025184.96186.89180.71186.59650,266186.59
8/04/2025175.00184.78173.33184.15456,567184.15
8/01/2025171.90177.98171.90174.48260,277174.48
7/31/2025167.40176.98167.27173.50631,394173.50
7/30/2025165.68170.57163.88166.78599,658166.78
7/29/2025164.27166.00160.86163.32337,369163.32
7/28/2025170.50171.89164.04164.16435,390164.16
7/25/2025169.98175.88166.82167.47421,932167.47
7/24/2025170.00172.00167.34168.31518,479168.31