ASND
Ascendis Pharma Br (ASND)
NASDAQ
$264.15-$1.07 (-0.40%)
Price as of Jul 14, 2026 4:10 AM EDT
  • $15.0B
    Market Cap
  • 51.65%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +21.63%
    Low Price$223.29
    High Price$277.18
  • 3 Months
    +6.71%
    Low Price$205.81
    High Price$277.18
  • 1 Year
    +51.65%
    Low Price$163.32
    High Price$277.18
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
231.50
235.63
226.05
228.24
-0.21%
484,638
03/31/2026
220.29
231.25
218.83
228.73
+4.75%
573,470
03/30/2026
216.81
219.91
215.02
218.35
+0.65%
286,925
03/27/2026
220.68
223.91
216.03
216.95
-1.65%
580,810
03/26/2026
222.87
237.81
217.52
220.60
-0.14%
388,182
03/25/2026
216.57
222.98
215.80
220.90
+2.49%
294,723
03/24/2026
218.06
219.28
212.60
215.54
-1.16%
259,302
03/23/2026
221.88
225.90
217.41
218.06
-1.72%
385,975
03/20/2026
222.32
226.19
221.29
221.88
-0.87%
432,803
03/19/2026
227.91
228.03
219.84
223.82
-1.58%
556,689
03/18/2026
227.31
231.00
224.57
227.41
-0.29%
321,070
03/17/2026
229.20
232.00
227.72
228.06
-1.28%
360,037
03/16/2026
226.13
231.50
226.06
231.03
+2.23%
330,911
03/13/2026
230.76
233.06
222.95
225.98
-1.32%
606,042
03/12/2026
227.18
232.36
225.86
229.01
+0.66%
887,721
03/11/2026
240.00
242.72
227.08
227.50
-5.41%
885,380
03/10/2026
239.73
245.63
239.04
240.52
+0.25%
349,045
03/09/2026
236.64
244.55
234.53
239.92
-0.30%
747,999
03/06/2026
233.87
241.79
233.00
240.65
+1.39%
559,290
03/05/2026
238.51
240.77
234.88
237.35
-1.67%
535,804
03/04/2026
237.97
242.65
234.00
241.38
+0.90%
782,392
03/03/2026
235.80
248.60
232.55
239.22
-1.19%
1,051,167
03/02/2026
235.18
242.44
227.96
242.09
+3.68%
1,418,735
02/27/2026
229.95
233.66
224.21
233.50
+1.97%
775,325
02/26/2026
228.50
231.00
219.56
228.99
+0.43%
595,933
02/25/2026
233.99
236.83
226.48
228.00
-2.97%
950,129
02/24/2026
234.05
237.00
229.11
234.99
+0.02%
620,060
02/23/2026
224.78
235.00
223.62
234.95
+4.42%
801,955
02/20/2026
230.52
230.52
221.00
225.00
-2.26%
950,472
02/19/2026
226.06
230.98
222.80
230.21
+1.49%
475,967