MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASND — Ascendis Pharma A/S Ordinary Share
NasdaqAscendis Pharma A/S Ordinary Share
$227.87
+0.56(+0.25%)
- O
- 227.63
- H
- 229.02
- L
- 225.20
- V
- 641.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$227.87
Period Return+43.2%
Period High$282.15
Period Low$150.89
Avg Daily Volume607.5K
Total Trading Days365
ASND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $227.63 | $229.02 | $225.20 | $227.87 | +$0.56 | +0.25% | 641,430 | $227.25 | $225.20 $229.02 |
| Oct 1, 2026 | $228.03 | $229.88 | $226.00 | $227.31 | $-0.52 | -0.23% | 805,981 | $227.71 | $226.00 $229.88 |
| Sep 30, 2026 | $227.97 | $230.97 | $226.18 | $227.83 | $-0.24 | -0.11% | 926,230 | $228.56 | $226.18 $230.97 |
| Sep 29, 2026 | $227.42 | $229.89 | $223.70 | $228.07 | $-1.98 | -0.86% | 741,868 | $227.38 | $223.70 $229.89 |
| Sep 28, 2026 | $226.00 | $231.14 | $224.81 | $230.05 | +$4.45 | +1.97% | 747,554 | $229.40 | $224.81 $231.14 |
| Sep 25, 2026 | $230.13 | $230.43 | $224.26 | $225.60 | $-5.10 | -2.21% | 419,975 | $225.95 | $224.26 $230.43 |
| Sep 24, 2026 | $223.00 | $231.13 | $220.23 | $230.70 | +$7.57 | +3.39% | 1,165,643 | $227.94 | $220.23 $231.13 |
| Sep 23, 2026 | $236.83 | $237.98 | $220.60 | $223.13 | $-14.44 | -6.08% | 1,218,303 | $225.07 | $220.60 $237.98 |
| Sep 22, 2026 | $239.09 | $240.69 | $234.67 | $237.57 | $-0.02 | -0.01% | 548,315 | $237.28 | $234.67 $240.69 |
| Sep 21, 2026 | $238.66 | $241.51 | $237.00 | $237.59 | +$0.87 | +0.37% | 822,985 | $238.30 | $237.00 $241.51 |
| Sep 18, 2026 | $238.15 | $243.68 | $236.02 | $236.72 | $-2.32 | -0.97% | 1,558,774 | $237.70 | $236.02 $243.68 |
| Sep 17, 2026 | $249.23 | $249.23 | $237.13 | $239.04 | $-8.65 | -3.49% | 1,099,578 | $239.54 | $237.13 $249.23 |
| Sep 16, 2026 | $239.70 | $249.01 | $237.23 | $247.69 | +$7.92 | +3.30% | 1,260,058 | $245.36 | $237.23 $249.01 |
| Sep 15, 2026 | $257.17 | $257.53 | $228.56 | $239.77 | $-25.15 | -9.49% | 2,956,305 | $235.74 | $228.56 $257.53 |
| Sep 14, 2026 | $265.00 | $265.50 | $260.00 | $264.92 | +$1.41 | +0.53% | 399,955 | $263.35 | $260.00 $265.50 |
| Sep 11, 2026 | $263.34 | $266.34 | $259.48 | $263.52 | +$2.29 | +0.87% | 443,504 | $263.37 | $259.48 $266.34 |
| Sep 10, 2026 | $260.00 | $262.17 | $258.01 | $261.23 | +$0.42 | +0.16% | 505,041 | $260.63 | $258.01 $262.17 |
| Sep 9, 2026 | $270.89 | $272.37 | $260.75 | $260.81 | $-9.28 | -3.44% | 497,435 | $263.34 | $260.75 $272.37 |
| Sep 8, 2026 | $263.41 | $272.47 | $262.32 | $270.09 | $-0.47 | -0.17% | 653,372 | $269.21 | $262.32 $272.47 |
| Sep 4, 2026 | $267.96 | $271.14 | $265.22 | $270.56 | $-0.56 | -0.21% | 723,516 | $269.07 | $265.22 $271.14 |
| Sep 3, 2026 | $266.94 | $272.44 | $265.80 | $271.12 | +$3.81 | +1.43% | 1,019,245 | $269.84 | $265.80 $272.44 |
| Sep 2, 2026 | $261.39 | $268.71 | $257.52 | $267.31 | +$7.06 | +2.71% | 417,797 | $265.01 | $257.52 $268.71 |
| Sep 1, 2026 | $261.65 | $266.63 | $256.28 | $260.25 | $-2.79 | -1.06% | 610,706 | $260.84 | $256.28 $266.63 |
| Aug 31, 2026 | $247.65 | $268.98 | $247.65 | $263.04 | +$15.13 | +6.10% | 1,026,166 | $263.12 | $247.65 $268.98 |
| Aug 28, 2026 | $248.11 | $250.23 | $246.30 | $247.91 | $-1.45 | -0.58% | 314,793 | $247.65 | $246.30 $250.23 |
| Aug 27, 2026 | $249.73 | $250.69 | $248.41 | $249.36 | $-0.89 | -0.36% | 189,535 | $249.31 | $248.41 $250.69 |
| Aug 26, 2026 | $252.84 | $252.84 | $249.16 | $250.25 | $-2.74 | -1.08% | 237,428 | $250.74 | $249.16 $252.84 |
| Aug 25, 2026 | $253.01 | $256.60 | $251.33 | $252.99 | +$1.04 | +0.41% | 333,519 | $252.95 | $251.33 $256.60 |
| Aug 24, 2026 | $256.35 | $256.35 | $247.03 | $251.95 | $-1.34 | -0.53% | 329,924 | $251.17 | $247.03 $256.35 |
| Aug 21, 2026 | $253.62 | $257.89 | $252.87 | $253.29 | $-1.52 | -0.60% | 363,774 | $254.83 | $252.87 $257.89 |