ASND
Ascendis Pharma Br (ASND)
NASDAQ
$253.29-$0.001 (-0.0004%)
Price as of Aug 21, 2026 7:32 PM EDT
  • $16.8B
    Market Cap
  • 30.36%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -0.75%
    Low Price$243.45
    High Price$259.62
  • 3 Months
    +2.34%
    Low Price$205.81
    High Price$277.18
  • 1 Year
    +30.36%
    Low Price$189.74
    High Price$277.18
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
253.62
257.89
252.87
253.29
-0.60%
363,774
08/20/2026
256.65
260.98
253.21
254.81
-1.85%
533,644
08/19/2026
255.00
261.61
251.11
259.62
+4.33%
541,221
08/18/2026
246.47
253.55
245.68
248.85
+0.59%
452,632
08/17/2026
246.33
250.62
242.00
247.40
-0.44%
607,653
08/14/2026
243.63
249.52
240.64
248.50
+0.92%
650,359
08/13/2026
250.38
251.43
244.12
246.23
-3.61%
1,060,638
08/13/2026
$1.05 Earnings
08/12/2026
253.92
258.55
251.92
255.46
+0.35%
440,053
08/11/2026
256.70
258.48
252.26
254.57
-0.41%
418,490
08/10/2026
255.01
257.42
251.00
255.62
+0.08%
423,479
08/07/2026
251.76
257.57
251.76
255.41
+2.23%
325,562
08/06/2026
244.70
254.98
244.70
249.85
+2.31%
746,643
08/05/2026
246.64
249.50
243.57
244.20
-0.16%
486,261
08/04/2026
245.90
247.98
239.56
244.59
+0.47%
791,827
08/03/2026
244.68
245.66
239.93
243.45
-0.19%
622,950
07/31/2026
249.71
252.46
243.30
243.91
-2.85%
508,877
07/30/2026
250.00
253.07
245.84
251.07
-0.39%
475,233
07/29/2026
254.94
260.22
251.66
252.05
-0.94%
507,092
07/28/2026
255.53
255.53
246.62
254.44
+0.40%
578,553
07/27/2026
255.56
258.58
252.93
253.42
-0.17%
365,407
07/24/2026
254.40
258.86
251.99
253.86
+0.47%
390,365
07/23/2026
251.55
256.09
249.99
252.66
+0.29%
308,315
07/22/2026
255.20
257.71
251.68
251.93
-1.28%
412,323
07/21/2026
252.72
257.12
250.03
255.20
+1.37%
549,019
07/20/2026
262.15
263.26
251.71
251.76
-3.54%
515,428
07/17/2026
259.50
267.50
259.20
261.00
+0.46%
668,242
07/16/2026
267.39
267.39
259.22
259.80
-3.27%
485,833
07/15/2026
265.01
268.77
260.90
268.57
+1.13%
444,549
07/14/2026
265.79
268.14
263.28
265.57
+0.13%
512,549
07/13/2026
267.02
267.03
262.02
265.22
-1.93%
601,058
07/10/2026
275.43
276.91
267.85
270.45
-1.81%
375,370
07/09/2026
277.56
282.15
274.07
275.43
-0.63%
667,135
07/08/2026
265.37
277.83
265.37
277.18
+3.82%
739,669
07/07/2026
269.86
273.80
266.65
266.97
-0.35%
627,616
07/06/2026
274.26
274.56
266.05
267.92
-2.40%
547,134
07/02/2026
270.90
274.89
265.76
274.50
+2.51%
552,426
07/01/2026
267.51
268.23
262.18
267.79
+0.40%
541,765
06/30/2026
265.00
269.35
262.76
266.72
+1.15%
630,494
06/29/2026
263.23
264.32
257.01
263.70
+1.13%
1,113,739
06/26/2026
261.82
268.94
256.73
260.75
-0.32%
4,450,794
06/25/2026
238.05
271.89
235.51
261.58
+9.90%
2,653,994
06/24/2026
239.86
241.79
237.33
238.01
-0.24%
476,278
06/23/2026
228.00
239.37
222.82
238.59
+4.64%
836,579
06/22/2026
233.00
236.90
227.13
228.00
-1.23%
560,738
06/18/2026
233.60
237.00
230.23
230.83
-0.14%
908,472
06/17/2026
232.51
237.00
229.35
231.15
-0.02%
726,647
06/16/2026
223.49
234.59
222.70
231.20
+3.54%
812,461
06/15/2026
221.00
223.94
218.00
223.29
+2.40%
638,052
06/12/2026
216.50
224.11
216.50
218.06
+1.14%
405,009
06/11/2026
209.72
219.28
208.00
215.60
+2.77%
694,871
06/10/2026
213.28
217.83
209.29
209.79
-1.61%
387,644
06/09/2026
207.33
215.44
204.30
213.23
+3.61%
540,535
06/08/2026
210.18
212.07
203.80
205.81
-2.20%
1,092,228
06/05/2026
220.51
222.55
209.56
210.45
-3.83%
592,713
06/04/2026
218.17
222.99
217.48
218.84
+0.95%
485,720
06/03/2026
216.60
218.24
214.17
216.79
+0.09%
379,385
06/02/2026
218.94
222.85
215.00
216.60
-1.01%
529,858
06/01/2026
224.11
227.27
217.57
218.82
-2.36%
663,394
05/29/2026
236.00
236.00
218.08
224.11
-5.63%
1,266,181
05/28/2026
237.55
239.59
235.12
237.47
+0.94%
297,296
05/27/2026
238.13
240.10
234.71
235.26
-1.83%
353,440
05/26/2026
245.19
245.23
234.75
239.65
-3.00%
727,587
05/22/2026
244.98
249.96
243.91
247.05
-0.19%
450,896
05/21/2026
239.34
247.78
238.50
247.51
+2.56%
410,268
05/20/2026
238.17
242.08
235.50
241.34
+1.41%
498,651
05/19/2026
237.83
242.00
234.08
237.98
+0.14%
507,658
05/18/2026
240.00
242.85
234.28
237.64
-1.19%
583,990
05/15/2026
243.59
243.59
239.47
240.50
-2.03%
471,347
05/14/2026
244.68
248.00
240.30
245.49
+0.78%
278,119
05/13/2026
236.11
245.69
235.52
243.58
+2.50%
432,458
05/12/2026
240.00
245.00
236.90
237.65
-0.43%
879,757
05/11/2026
240.00
242.85
234.38
238.67
+0.004%
682,348
05/08/2026
246.14
250.27
236.22
238.66
-3.04%
674,238
05/07/2026
223.42
247.31
222.00
246.14
+4.34%
1,491,370
05/07/2026
$0.32 Earnings
05/06/2026
227.94
236.12
224.71
235.90
+4.71%
877,971
05/05/2026
229.06
230.24
223.79
225.28
-1.50%
446,124
05/04/2026
221.00
228.99
221.00
228.71
+3.52%
275,609
05/01/2026
229.38
231.78
220.66
220.93
-3.68%
458,942
04/30/2026
222.33
230.22
222.00
229.38
+4.13%
576,920
04/29/2026
221.00
221.75
216.22
220.28
-0.81%
1,671,887
04/28/2026
227.25
228.15
221.00
222.08
-2.02%
2,222,366
04/27/2026
229.27
235.44
225.26
226.66
-1.14%
714,773
04/24/2026
224.21
229.59
222.02
229.27
+1.90%
622,763
04/23/2026
230.18
231.60
224.32
225.00
-2.62%
831,994
04/22/2026
235.00
235.00
227.26
231.05
-3.85%
1,809,581
04/21/2026
245.18
248.98
236.36
240.29
-2.07%
558,296
04/20/2026
244.48
247.90
243.81
245.38
+0.37%
403,349
04/17/2026
244.56
245.57
241.64
244.48
+0.63%
374,404
04/16/2026
241.71
243.34
236.47
242.95
+0.51%
559,894
04/15/2026
249.84
250.08
241.02
241.71
-3.25%
667,718
04/14/2026
248.17
250.27
244.81
249.84
+0.52%
515,158
04/13/2026
239.50
250.74
239.08
248.55
+3.87%
1,063,597
04/10/2026
241.71
241.71
235.77
239.28
-1.01%
687,205
04/09/2026
233.20
246.76
232.30
241.71
+3.65%
882,426
04/08/2026
221.20
233.79
216.53
233.20
+5.77%
754,916
04/07/2026
225.00
226.01
219.02
220.48
-2.74%
487,196
04/06/2026
227.91
230.89
226.44
226.69
-1.12%
368,814
04/02/2026
226.58
229.50
223.83
229.25
+0.44%
754,685