NasdaqGS - Delayed Quote USD

Ascendis Pharma A/S (ASND)

140.17 -0.72 (-0.51%)
At close: April 19 at 4:00 PM EDT
140.17 0.00 (0.00%)
After hours: April 19 at 5:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 141.39 144.41 137.78 140.17 140.17 267,109
Apr 18, 2024 143.00 143.67 140.23 140.89 140.89 222,200
Apr 17, 2024 142.80 144.25 140.72 142.17 142.17 299,400
Apr 16, 2024 144.53 148.10 141.05 141.50 141.50 367,500
Apr 15, 2024 145.64 150.19 145.00 145.23 145.23 379,100
Apr 12, 2024 151.14 152.53 144.36 146.04 146.04 318,800
Apr 11, 2024 153.85 154.41 150.91 151.04 151.04 402,500
Apr 10, 2024 151.50 156.84 151.50 152.58 152.58 431,200
Apr 9, 2024 149.74 153.81 148.30 153.67 153.67 572,800
Apr 8, 2024 150.97 150.97 147.56 148.88 148.88 164,500
Apr 5, 2024 147.93 150.62 145.44 149.88 149.88 156,100
Apr 4, 2024 150.99 152.55 146.57 147.65 147.65 211,300
Apr 3, 2024 146.45 150.00 144.02 149.50 149.50 235,900
Apr 2, 2024 150.50 152.81 146.26 146.29 146.29 331,800
Apr 1, 2024 151.07 153.85 149.29 151.98 151.98 330,500
Mar 28, 2024 149.15 151.59 144.66 151.17 151.17 295,900
Mar 27, 2024 150.16 150.65 146.93 148.44 148.44 243,700
Mar 26, 2024 145.56 150.79 144.85 149.96 149.96 313,600
Mar 25, 2024 145.73 147.10 144.05 144.46 144.46 153,600
Mar 22, 2024 147.03 147.99 144.22 145.02 145.02 180,500
Mar 21, 2024 145.10 148.47 144.74 146.19 146.19 341,000
Mar 20, 2024 144.84 146.30 143.20 144.23 144.23 284,100
Mar 19, 2024 146.02 147.00 144.00 145.37 145.37 619,700
Mar 18, 2024 149.99 150.73 146.77 147.06 147.06 192,000
Mar 15, 2024 152.06 152.06 147.45 148.70 148.70 384,500
Mar 14, 2024 154.00 154.85 149.08 149.89 149.89 233,900
Mar 13, 2024 153.47 154.40 150.13 153.97 153.97 229,600
Mar 12, 2024 149.20 155.00 149.20 153.80 153.80 300,800
Mar 11, 2024 147.15 149.24 146.74 148.17 148.17 157,000
Mar 8, 2024 146.28 148.84 144.74 146.62 146.62 196,500
Mar 7, 2024 146.40 148.99 145.92 146.28 146.28 203,900
Mar 6, 2024 152.50 152.50 143.89 146.02 146.02 232,000
Mar 5, 2024 147.35 151.57 146.07 150.55 150.55 275,400
Mar 4, 2024 153.99 153.99 146.88 147.99 147.99 321,800
Mar 1, 2024 148.05 154.75 147.58 152.47 152.47 552,400
Feb 29, 2024 145.11 148.48 142.01 147.76 147.76 579,800
Feb 28, 2024 154.19 155.27 146.37 146.93 146.93 563,600
Feb 27, 2024 158.06 158.06 153.00 155.34 155.34 329,500
Feb 26, 2024 158.20 161.00 156.79 157.54 157.54 312,000
Feb 23, 2024 158.62 160.21 157.43 159.40 159.40 243,700
Feb 22, 2024 157.12 160.05 156.16 158.20 158.20 361,100
Feb 21, 2024 154.58 158.13 153.93 157.14 157.14 351,200
Feb 20, 2024 154.51 157.22 153.27 156.76 156.76 352,600
Feb 16, 2024 145.10 156.44 145.10 156.39 156.39 507,300
Feb 15, 2024 146.13 149.93 145.02 147.20 147.20 452,300
Feb 14, 2024 145.31 148.76 142.72 146.61 146.61 441,000
Feb 13, 2024 140.57 146.73 140.57 143.35 143.35 623,200
Feb 12, 2024 140.56 144.74 138.50 144.59 144.59 433,300
Feb 9, 2024 140.27 143.48 139.84 141.75 141.75 440,300
Feb 8, 2024 140.82 143.90 137.02 139.25 139.25 526,500
Feb 7, 2024 141.94 142.16 138.91 139.29 139.29 657,200
Feb 6, 2024 143.64 144.95 140.27 140.84 140.84 363,900
Feb 5, 2024 139.77 143.64 136.79 143.09 143.09 469,200
Feb 2, 2024 139.43 143.76 139.40 139.77 139.77 465,900
Feb 1, 2024 130.60 141.81 129.24 141.63 141.63 636,500
Jan 31, 2024 129.16 132.86 127.95 129.93 129.93 747,100
Jan 30, 2024 133.53 133.53 129.16 129.20 129.20 291,800
Jan 29, 2024 132.61 135.35 131.38 134.39 134.39 212,900
Jan 26, 2024 132.10 134.65 131.00 132.46 132.46 376,200
Jan 25, 2024 135.09 135.20 131.01 131.75 131.75 285,800
Jan 24, 2024 137.28 137.56 133.77 134.12 134.12 316,300
Jan 23, 2024 134.63 137.08 132.36 136.50 136.50 320,200
Jan 22, 2024 131.80 135.58 131.25 134.16 134.16 330,200
Jan 19, 2024 132.86 133.00 130.26 132.02 132.02 551,000
Jan 18, 2024 132.61 133.98 129.54 132.98 132.98 391,200
Jan 17, 2024 132.16 133.81 130.72 132.40 132.40 1,291,400
Jan 16, 2024 130.85 134.15 128.68 133.50 133.50 652,500
Jan 12, 2024 135.82 138.50 131.01 131.23 131.23 368,300
Jan 11, 2024 136.85 138.10 134.60 135.43 135.43 250,500
Jan 10, 2024 137.16 138.38 135.56 136.90 136.90 360,500
Jan 9, 2024 138.24 140.00 135.35 137.10 137.10 365,500
Jan 8, 2024 131.00 139.05 127.70 138.24 138.24 450,800
Jan 5, 2024 122.60 130.47 119.03 129.72 129.72 381,900
Jan 4, 2024 123.53 125.76 122.76 123.83 123.83 431,700
Jan 3, 2024 125.88 127.05 122.61 123.45 123.45 284,600
Jan 2, 2024 123.55 128.57 123.07 127.53 127.53 295,000
Dec 29, 2023 127.34 128.00 125.76 125.95 125.95 192,000
Dec 28, 2023 126.86 128.98 125.13 127.36 127.36 416,700
Dec 27, 2023 127.80 129.43 126.23 127.10 127.10 329,100
Dec 26, 2023 125.22 127.30 123.66 127.12 127.12 444,500
Dec 22, 2023 122.04 126.00 121.40 124.55 124.55 588,100
Dec 21, 2023 122.01 123.31 119.82 121.80 121.80 198,000
Dec 20, 2023 125.35 125.35 120.93 121.16 121.16 516,700
Dec 19, 2023 122.09 123.79 119.72 123.23 123.23 448,400
Dec 18, 2023 121.74 122.99 118.07 120.89 120.89 1,032,600
Dec 15, 2023 121.17 123.00 120.03 120.97 120.97 1,029,000
Dec 14, 2023 117.69 122.11 117.32 120.11 120.11 1,498,300
Dec 13, 2023 110.24 118.23 109.96 117.69 117.69 1,317,500
Dec 12, 2023 107.70 111.19 105.52 110.19 110.19 1,123,200
Dec 11, 2023 107.81 108.98 101.43 108.58 108.58 1,814,600
Dec 8, 2023 107.67 111.41 106.49 107.69 107.69 1,471,500
Dec 7, 2023 106.75 109.47 105.57 108.80 108.80 1,126,200
Dec 6, 2023 106.64 108.55 105.00 106.50 106.50 879,100
Dec 5, 2023 104.49 106.71 103.47 105.62 105.62 938,000
Dec 4, 2023 104.39 106.65 103.01 105.04 105.04 740,500
Dec 1, 2023 101.00 104.05 99.54 104.05 104.05 782,100
Nov 30, 2023 97.87 101.98 97.86 100.43 100.43 777,100
Nov 29, 2023 91.20 98.41 91.20 97.07 97.07 857,600
Nov 28, 2023 91.43 91.78 90.13 90.62 90.62 461,400
Nov 27, 2023 91.41 92.70 90.88 91.41 91.41 378,000
Nov 24, 2023 93.22 94.25 90.52 92.24 92.24 191,000
Nov 22, 2023 93.86 95.00 92.40 93.00 93.00 195,500
Nov 21, 2023 94.59 95.66 92.75 93.40 93.40 202,600
Nov 20, 2023 94.90 97.00 93.19 93.76 93.76 238,900
Nov 17, 2023 94.05 95.17 92.82 94.99 94.99 322,300
Nov 16, 2023 93.33 93.99 91.99 93.50 93.50 386,700
Nov 15, 2023 94.36 96.00 92.49 92.97 92.97 401,800
Nov 14, 2023 90.96 95.62 90.96 94.70 94.70 531,500
Nov 13, 2023 88.49 90.49 86.54 89.43 89.43 591,200
Nov 10, 2023 92.01 92.78 88.21 90.28 90.28 573,400
Nov 9, 2023 96.39 96.95 91.70 92.07 92.07 405,300
Nov 8, 2023 94.44 95.61 92.58 94.74 94.74 352,400
Nov 7, 2023 93.30 97.85 92.01 96.15 96.15 554,500
Nov 6, 2023 94.68 95.82 91.59 94.41 94.41 472,200
Nov 3, 2023 89.59 95.23 89.23 94.65 94.65 511,400
Nov 2, 2023 91.67 92.33 88.54 89.29 89.29 280,000
Nov 1, 2023 89.92 90.82 87.97 90.79 90.79 343,700
Oct 31, 2023 87.66 89.79 86.90 89.31 89.31 337,400
Oct 30, 2023 89.46 90.63 87.14 87.40 87.40 349,800
Oct 27, 2023 89.02 90.52 87.39 88.27 88.27 479,300
Oct 26, 2023 86.20 90.57 85.70 89.00 89.00 413,900
Oct 25, 2023 87.28 87.45 85.38 86.30 86.30 436,400
Oct 24, 2023 87.42 89.12 86.47 88.05 88.05 466,300
Oct 23, 2023 90.00 90.06 85.29 87.14 87.14 574,100
Oct 20, 2023 88.97 90.79 88.62 90.00 90.00 542,700
Oct 19, 2023 90.91 92.88 88.44 89.92 89.92 757,800
Oct 18, 2023 94.24 95.41 90.67 91.08 91.08 1,207,100
Oct 17, 2023 94.09 95.99 93.32 94.52 94.52 1,042,300
Oct 16, 2023 94.00 95.09 92.39 94.09 94.09 958,300
Oct 13, 2023 93.48 95.58 92.02 93.57 93.57 145,900
Oct 12, 2023 95.22 96.14 92.10 93.13 93.13 318,600
Oct 11, 2023 93.99 94.88 92.09 94.74 94.74 244,600
Oct 10, 2023 91.08 94.48 90.65 93.61 93.61 227,100
Oct 9, 2023 89.89 91.36 88.82 91.03 91.03 156,800
Oct 6, 2023 89.45 92.17 89.17 90.48 90.48 190,400
Oct 5, 2023 85.62 90.12 85.62 90.02 90.02 404,600
Oct 4, 2023 87.91 88.00 85.78 86.10 86.10 274,100
Oct 3, 2023 90.77 91.90 86.86 87.91 87.91 329,300
Oct 2, 2023 93.00 93.29 89.40 91.13 91.13 304,900
Sep 29, 2023 95.66 95.79 92.83 93.64 93.64 253,000
Sep 28, 2023 94.06 95.28 91.58 94.95 94.95 205,000
Sep 27, 2023 94.74 95.32 92.68 94.07 94.07 197,500
Sep 26, 2023 95.69 96.54 92.69 94.21 94.21 331,300
Sep 25, 2023 94.41 96.68 93.01 95.50 95.50 180,500
Sep 22, 2023 96.20 97.11 94.57 95.06 95.06 310,900
Sep 21, 2023 94.42 95.59 91.65 95.44 95.44 252,500
Sep 20, 2023 98.09 99.47 95.58 95.60 95.60 182,300
Sep 19, 2023 101.69 102.55 97.20 98.09 98.09 307,700
Sep 18, 2023 102.66 103.44 100.23 102.04 102.04 231,300
Sep 15, 2023 103.39 104.24 101.36 102.66 102.66 180,600
Sep 14, 2023 100.78 103.87 100.20 103.39 103.39 549,700
Sep 13, 2023 102.95 104.08 99.52 100.23 100.23 300,700
Sep 12, 2023 99.83 103.01 98.51 102.56 102.56 391,800
Sep 11, 2023 97.39 101.37 96.56 100.06 100.06 446,100
Sep 8, 2023 103.40 104.19 97.05 97.58 97.58 510,700
Sep 7, 2023 102.56 104.06 100.96 103.10 103.10 416,700
Sep 6, 2023 103.42 106.45 100.02 103.97 103.97 842,300
Sep 5, 2023 97.37 99.81 95.56 99.74 99.74 432,800
Sep 1, 2023 99.09 99.50 97.45 98.27 98.27 111,900
Aug 31, 2023 96.33 98.88 95.68 98.02 98.02 151,100
Aug 30, 2023 99.71 100.57 96.35 96.56 96.56 236,600
Aug 29, 2023 98.47 101.56 98.09 99.92 99.92 231,700
Aug 28, 2023 98.92 98.99 97.53 98.47 98.47 194,200
Aug 25, 2023 95.28 99.98 95.01 98.91 98.91 296,700
Aug 24, 2023 94.41 96.15 92.89 95.87 95.87 271,600
Aug 23, 2023 92.51 96.02 92.51 93.99 93.99 212,300
Aug 22, 2023 93.91 95.07 91.49 92.51 92.51 168,000
Aug 21, 2023 90.66 93.63 90.45 93.50 93.50 273,600
Aug 18, 2023 87.14 91.55 86.93 90.47 90.47 171,600
Aug 17, 2023 89.98 90.94 86.83 87.92 87.92 235,100
Aug 16, 2023 92.50 92.59 89.68 89.90 89.90 186,100
Aug 15, 2023 92.50 95.03 91.21 92.50 92.50 423,100
Aug 14, 2023 92.35 92.92 88.47 92.21 92.21 159,600
Aug 11, 2023 90.53 93.00 90.39 92.30 92.30 150,700
Aug 10, 2023 94.98 95.44 90.38 90.53 90.53 327,700
Aug 9, 2023 94.64 96.76 92.69 94.94 94.94 450,400
Aug 8, 2023 91.78 96.75 91.51 94.09 94.09 344,500
Aug 7, 2023 96.82 97.00 91.55 91.70 91.70 286,700
Aug 4, 2023 94.43 97.24 93.45 96.79 96.79 309,000
Aug 3, 2023 91.55 95.82 90.76 94.32 94.32 290,900
Aug 2, 2023 91.10 92.49 89.75 91.29 91.29 202,200
Aug 1, 2023 90.05 91.66 88.87 91.62 91.62 279,800
Jul 31, 2023 93.20 93.20 90.00 90.15 90.15 234,300
Jul 28, 2023 88.31 94.68 87.74 93.10 93.10 424,600
Jul 27, 2023 86.81 87.94 85.76 87.55 87.55 281,400
Jul 26, 2023 86.86 87.02 85.32 86.67 86.67 209,800
Jul 25, 2023 86.45 88.66 86.45 87.25 87.25 286,900
Jul 24, 2023 89.25 89.25 85.64 86.50 86.50 292,800
Jul 21, 2023 90.28 90.74 87.93 89.25 89.25 232,900
Jul 20, 2023 90.59 91.24 88.62 90.06 90.06 266,700
Jul 19, 2023 89.46 91.11 89.06 90.54 90.54 239,100
Jul 18, 2023 87.36 89.13 87.00 89.00 89.00 198,700
Jul 17, 2023 87.08 88.72 86.22 87.20 87.20 208,000
Jul 14, 2023 87.99 88.21 85.79 86.53 86.53 170,100
Jul 13, 2023 87.08 88.24 86.50 87.53 87.53 192,200
Jul 12, 2023 88.99 89.50 85.94 86.56 86.56 208,500
Jul 11, 2023 88.78 90.24 87.84 87.98 87.98 109,700
Jul 10, 2023 87.43 89.40 86.51 88.90 88.90 123,300
Jul 7, 2023 86.52 87.70 85.91 87.62 87.62 125,700
Jul 6, 2023 87.69 87.97 86.16 86.69 86.69 209,600
Jul 5, 2023 88.22 89.03 87.26 88.08 88.08 177,000
Jul 3, 2023 89.38 89.71 86.65 88.14 88.14 192,600
Jun 30, 2023 88.33 90.72 87.01 89.25 89.25 398,200
Jun 29, 2023 86.77 87.64 85.70 87.50 87.50 177,200
Jun 28, 2023 86.00 88.51 85.61 86.98 86.98 252,100
Jun 27, 2023 86.65 88.42 85.08 88.13 88.13 177,500
Jun 26, 2023 87.64 88.49 86.53 86.60 86.60 173,500
Jun 23, 2023 88.38 89.54 87.22 88.19 88.19 252,700
Jun 22, 2023 92.76 92.76 88.24 88.87 88.87 257,700
Jun 21, 2023 92.02 92.68 88.40 92.49 92.49 252,100
Jun 20, 2023 93.03 94.50 91.20 92.72 92.72 174,700
Jun 16, 2023 93.18 93.63 91.80 92.35 92.35 180,500
Jun 15, 2023 90.25 92.46 89.61 92.46 92.46 171,800
Jun 14, 2023 92.43 93.64 89.85 90.37 90.37 161,100
Jun 13, 2023 93.39 95.48 92.84 92.93 92.93 142,200
Jun 12, 2023 93.65 95.04 91.66 93.25 93.25 146,600
Jun 9, 2023 92.21 93.08 91.50 92.66 92.66 103,600
Jun 8, 2023 90.40 93.11 89.85 92.21 92.21 270,100
Jun 7, 2023 92.29 93.46 89.53 90.40 90.40 294,500
Jun 6, 2023 91.77 92.69 91.39 92.22 92.22 252,600
Jun 5, 2023 91.36 93.03 90.55 91.88 91.88 231,300
Jun 2, 2023 90.72 91.38 89.17 91.30 91.30 264,200
Jun 1, 2023 87.20 89.76 85.16 87.96 87.96 296,000
May 31, 2023 85.67 88.04 83.75 86.97 86.97 351,400
May 30, 2023 89.61 89.71 85.66 85.78 85.78 379,300
May 26, 2023 88.46 90.60 87.90 89.75 89.75 180,800
May 25, 2023 88.49 89.01 86.81 88.46 88.46 222,600
May 24, 2023 89.74 89.88 87.10 88.81 88.81 197,100
May 23, 2023 89.84 91.10 89.07 90.22 90.22 261,300
May 22, 2023 90.37 91.82 89.81 90.15 90.15 271,700
May 19, 2023 91.39 91.72 89.80 90.39 90.39 358,700
May 18, 2023 91.09 92.13 88.70 89.37 89.37 401,200
May 17, 2023 93.26 93.83 90.25 90.60 90.60 1,111,100
May 16, 2023 94.34 95.35 93.08 93.36 93.36 481,600
May 15, 2023 95.51 97.81 94.67 96.59 96.59 359,400
May 12, 2023 95.84 97.46 94.25 95.40 95.40 501,300
May 11, 2023 97.71 99.56 95.36 95.90 95.90 519,400
May 10, 2023 98.46 100.12 96.99 97.84 97.84 689,300
May 9, 2023 94.11 97.74 92.54 97.20 97.20 649,400
May 8, 2023 95.09 95.95 93.02 95.22 95.22 498,600
May 5, 2023 94.09 96.99 93.75 94.45 94.45 695,000
May 4, 2023 91.78 94.82 91.56 94.01 94.01 514,500
May 3, 2023 86.51 94.44 85.00 91.56 91.56 1,882,900
May 2, 2023 88.07 89.45 85.73 85.99 85.99 2,626,200
May 1, 2023 76.21 87.00 76.02 86.74 86.74 4,721,200
Apr 28, 2023 76.50 76.50 66.03 69.96 69.96 3,298,900
Apr 27, 2023 76.44 77.56 74.87 76.98 76.98 955,600
Apr 26, 2023 78.30 78.93 76.11 76.44 76.44 756,700
Apr 25, 2023 79.97 80.42 77.78 78.36 78.36 571,700
Apr 24, 2023 81.14 81.14 78.57 79.77 79.77 534,200
Apr 21, 2023 83.35 83.75 80.83 80.93 80.93 535,600
Apr 20, 2023 82.98 84.45 81.85 83.03 83.03 322,900

Related Tickers

ARGX argenx SE
360.23
+0.51%
 
LEGN Legend Biotech Corporation
46.19
-1.97%
 
XENE Xenon Pharmaceuticals Inc.
39.88
-1.07%
 
PCVX Vaxcyte, Inc.
60.83
+0.35%
 
RYTM Rhythm Pharmaceuticals, Inc.
38.01
-0.26%
 
KRYS Krystal Biotech, Inc.
158.53
-3.32%
 
VRDN Viridian Therapeutics, Inc.
14.60
-3.69%
 
AGIO Agios Pharmaceuticals, Inc.
29.53
+0.34%
 
GMAB Genmab A/S
28.70
+1.31%
 
ACLX Arcellx, Inc.
51.65
-5.23%