ASND
ASCENDIS PHARMA BR (ASND)
NASDAQ
$242.95-$0.42 (-0.17%)
Price as of Oct 26, 2026 5:07 PM EDT
  • $16.1B
    Market Cap
  • 20.48%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +9.07%
    Low Price$222.69
    High Price$243.37
  • 3 Months
    -3.68%
    Low Price$222.69
    High Price$271.12
  • 1 Year
    +20.48%
    Low Price$196.01
    High Price$277.18
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
242.00
244.58
240.79
243.37
+0.16%
570,500
10/22/2026
239.38
243.87
236.87
242.99
+1.71%
539,177
10/21/2026
236.00
240.21
235.50
238.90
+1.95%
662,120
10/20/2026
230.19
235.88
229.88
234.33
+1.90%
394,744
10/19/2026
227.44
233.19
225.81
229.95
+2.09%
1,268,095
10/16/2026
226.62
226.76
223.78
225.25
-0.60%
680,329
10/15/2026
230.40
234.01
226.06
226.62
-0.17%
403,967
10/14/2026
222.54
227.83
222.00
227.00
+1.70%
995,684
10/13/2026
225.99
228.91
222.21
223.21
-1.67%
592,233
10/12/2026
229.00
229.23
226.66
227.00
-0.97%
667,447
10/09/2026
225.08
233.96
223.96
229.23
+2.94%
815,743
10/08/2026
227.83
227.98
219.52
222.69
-2.50%
924,773
10/07/2026
224.36
229.00
223.05
228.41
+1.04%
820,548
10/06/2026
229.21
230.91
222.72
226.05
-0.87%
1,091,809
10/05/2026
229.66
230.73
226.84
228.03
+0.07%
783,226
10/02/2026
227.63
229.02
225.20
227.87
+0.25%
641,435
10/01/2026
228.03
229.88
226.00
227.31
-0.23%
805,980
09/30/2026
227.97
230.97
226.18
227.83
-0.11%
926,230
09/29/2026
227.42
229.89
223.70
228.07
-0.86%
741,868
09/28/2026
226.00
231.14
224.81
230.05
+1.97%
747,553
09/25/2026
230.13
230.43
224.26
225.60
-2.21%
419,974
09/24/2026
223.00
231.13
220.23
230.70
+3.39%
1,165,643
09/23/2026
236.83
237.98
220.60
223.13
-6.08%
1,218,302
09/22/2026
239.09
240.69
234.67
237.57
-0.008%
548,315
09/21/2026
238.66
241.51
237.00
237.59
+0.37%
822,985
09/18/2026
238.15
243.68
236.02
236.72
-0.97%
1,558,774
09/17/2026
249.23
249.23
237.13
239.04
-3.49%
1,099,577
09/16/2026
239.70
249.01
237.23
247.69
+3.30%
1,260,058
09/15/2026
257.17
257.53
228.56
239.77
-9.49%
2,961,337
09/14/2026
265.00
265.50
260.00
264.92
+0.53%
418,001
09/11/2026
263.34
266.34
259.48
263.52
+0.87%
443,504
09/10/2026
260.00
262.17
258.01
261.23
+0.16%
505,040
09/09/2026
270.89
272.37
260.75
260.81
-3.44%
497,434
09/08/2026
263.41
272.47
262.32
270.09
-0.17%
653,366
09/04/2026
267.96
271.14
265.22
270.56
-0.21%
723,515
09/03/2026
266.94
272.44
265.80
271.12
+1.43%
1,019,244
09/02/2026
261.39
268.71
257.52
267.31
+2.71%
418,296
09/01/2026
261.65
266.63
256.28
260.25
-1.06%
610,706
08/31/2026
247.65
268.98
247.65
263.04
+6.10%
1,026,166
08/28/2026
248.11
250.23
246.30
247.91
-0.58%
314,792
08/27/2026
249.73
250.69
248.41
249.36
-0.36%
189,535
08/26/2026
252.84
252.84
249.16
250.25
-1.08%
237,427
08/25/2026
253.01
256.60
251.33
252.99
+0.41%
334,044
08/24/2026
256.35
256.35
247.03
251.95
-0.53%
329,923
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