-
5 DAY PERFORMANCE
+1.95% -
1 MONTH PERFORMANCE
+7.71% -
3 MONTH PERFORMANCE
+9.34% -
6 MONTH PERFORMANCE
-1.36% -
YEAR-TO-DATE PERFORMANCE
+18.40% -
1 YEAR PERFORMANCE
+59.25%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $143.69 | $149.34 (3.93%) | $149.66 | $143.12 | 499,154 | $8.56 B |
| 09/27/2024 | $147.01 | $144.62 (-1.63%) | $148.31 | $142.98 | 516,900 | $8.29 B |
| 09/26/2024 | $147.64 | $147.36 (-0.19%) | $147.64 | $144.43 | 327,807 | $8.45 B |
| 09/25/2024 | $144.78 | $146.27 (1.03%) | $149.56 | $144.73 | 314,900 | $8.39 B |
| 09/24/2024 | $145.98 | $144.89 (-0.75%) | $147.58 | $143.98 | 519,916 | $8.31 B |
| 09/23/2024 | $151.48 | $146.60 (-3.22%) | $151.87 | $145.72 | 761,403 | $8.41 B |
| 09/20/2024 | $153.75 | $151.26 (-1.62%) | $155.53 | $150.85 | 1.71 M | $8.67 B |
| 09/19/2024 | $151.00 | $153.43 (1.61%) | $154.81 | $149.26 | 1.22 M | $8.80 B |
| 09/18/2024 | $146.59 | $148.88 (1.56%) | $150.43 | $145.77 | 885,421 | $8.54 B |
| 09/17/2024 | $140.24 | $146.59 (4.53%) | $148.92 | $138.82 | 1.99 M | $8.41 B |
| 09/16/2024 | $139.65 | $139.57 (-0.06%) | $145.00 | $137.75 | 2.91 M | $8.00 B |
| 09/13/2024 | $116.29 | $119.22 (2.52%) | $119.49 | $114.53 | 589,600 | $6.84 B |
| 09/12/2024 | $112.93 | $113.81 (0.78%) | $116.90 | $111.09 | 2.30 M | $6.53 B |
| 09/11/2024 | $114.19 | $112.93 (-1.1%) | $116.11 | $111.23 | 758,970 | $6.48 B |
| 09/10/2024 | $116.03 | $114.76 (-1.09%) | $119.01 | $113.03 | 696,032 | $6.58 B |
| 09/09/2024 | $119.06 | $116.84 (-1.86%) | $119.74 | $116.52 | 1.05 M | $6.70 B |
| 09/06/2024 | $118.99 | $119.15 (0.13%) | $121.25 | $117.40 | 625,900 | $6.83 B |
| 09/05/2024 | $122.57 | $119.00 (-2.91%) | $126.95 | $118.29 | 817,830 | $6.82 B |
| 09/04/2024 | $117.02 | $119.50 (2.12%) | $125.68 | $114.50 | 3.19 M | $6.85 B |
| 09/03/2024 | $136.41 | $134.68 (-1.27%) | $138.94 | $134.29 | 653,334 | $7.72 B |
| 08/30/2024 | $138.82 | $138.45 (-0.27%) | $139.84 | $137.10 | 222,700 | $7.88 B |
| 08/29/2024 | $139.00 | $137.94 (-0.76%) | $139.45 | $137.29 | 265,500 | $7.85 B |
| 08/28/2024 | $138.80 | $138.91 (0.08%) | $141.04 | $137.16 | 215,001 | $7.90 B |
| 08/27/2024 | $138.12 | $138.79 (0.49%) | $139.47 | $137.56 | 87,900 | $7.89 B |
| 08/26/2024 | $139.83 | $138.53 (-0.93%) | $141.22 | $138.27 | 207,700 | $7.88 B |
| 08/23/2024 | $139.66 | $139.68 (0.01%) | $144.62 | $137.63 | 237,466 | $7.95 B |
| 08/22/2024 | $137.16 | $139.39 (1.63%) | $143.49 | $135.92 | 677,630 | $7.93 B |
| 08/21/2024 | $139.65 | $137.00 (-1.9%) | $142.38 | $136.18 | 437,041 | $7.79 B |
| 08/20/2024 | $137.80 | $138.43 (0.46%) | $139.75 | $137.01 | 476,707 | $7.87 B |
| 08/19/2024 | $138.45 | $137.82 (-0.46%) | $139.39 | $136.18 | 337,926 | $7.84 B |
| 08/16/2024 | $139.67 | $138.84 (-0.59%) | $141.99 | $137.23 | 334,800 | $7.90 B |
| 08/15/2024 | $142.09 | $139.50 (-1.82%) | $142.09 | $137.79 | 573,116 | $7.94 B |
| 08/14/2024 | $139.18 | $139.65 (0.34%) | $142.48 | $137.92 | 505,800 | $7.94 B |
| 08/13/2024 | $131.00 | $139.66 (6.61%) | $140.54 | $128.98 | 1.03 M | $7.94 B |
| 08/12/2024 | $137.01 | $128.48 (-6.23%) | $139.70 | $128.00 | 1.53 M | $7.31 B |
| 08/09/2024 | $126.00 | $126.97 (0.77%) | $127.84 | $124.70 | 293,144 | $7.22 B |
| 08/08/2024 | $123.62 | $125.98 (1.91%) | $126.28 | $121.48 | 215,400 | $7.17 B |
| 08/07/2024 | $126.22 | $123.62 (-2.06%) | $126.49 | $122.64 | 194,832 | $7.03 B |
| 08/06/2024 | $126.09 | $125.51 (-0.46%) | $129.34 | $124.79 | 159,400 | $7.14 B |
| 08/05/2024 | $121.12 | $124.99 (3.2%) | $127.92 | $120.18 | 340,908 | $7.11 B |
| 08/02/2024 | $135.70 | $132.26 (-2.54%) | $135.70 | $127.93 | 314,945 | $7.52 B |
| 08/01/2024 | $133.56 | $136.53 (2.22%) | $137.36 | $132.17 | 253,540 | $7.77 B |
| 07/31/2024 | $134.11 | $133.50 (-0.45%) | $138.16 | $132.22 | 368,400 | $7.59 B |
| 07/30/2024 | $134.16 | $133.94 (-0.16%) | $134.30 | $130.57 | 316,900 | $7.62 B |
| 07/29/2024 | $133.75 | $134.25 (0.37%) | $135.56 | $132.56 | 167,900 | $7.64 B |
| 07/26/2024 | $135.48 | $133.75 (-1.28%) | $136.36 | $132.99 | 175,736 | $7.61 B |
| 07/25/2024 | $133.97 | $134.38 (0.31%) | $136.41 | $133.91 | 177,700 | $7.64 B |
| 07/24/2024 | $134.35 | $134.01 (-0.25%) | $135.51 | $132.47 | 180,700 | $7.62 B |
| 07/23/2024 | $136.26 | $134.76 (-1.1%) | $136.59 | $133.95 | 224,000 | $7.67 B |
| 07/22/2024 | $135.67 | $136.32 (0.48%) | $137.62 | $134.55 | 342,259 | $7.75 B |
| 07/19/2024 | $137.25 | $135.21 (-1.49%) | $137.25 | $132.59 | 447,863 | $7.69 B |
| 07/18/2024 | $139.47 | $136.52 (-2.12%) | $141.46 | $135.13 | 258,583 | $7.77 B |
| 07/17/2024 | $139.01 | $138.57 (-0.32%) | $140.40 | $135.77 | 261,854 | $7.88 B |
| 07/16/2024 | $138.07 | $140.80 (1.98%) | $142.21 | $138.02 | 498,011 | $8.01 B |
| 07/15/2024 | $138.91 | $137.04 (-1.35%) | $140.43 | $136.89 | 327,109 | $7.80 B |
| 07/12/2024 | $136.41 | $138.08 (1.22%) | $140.87 | $135.23 | 429,310 | $7.85 B |
| 07/11/2024 | $137.80 | $135.71 (-1.52%) | $139.87 | $134.74 | 416,520 | $7.72 B |
| 07/10/2024 | $136.68 | $137.34 (0.48%) | $139.08 | $135.94 | 287,997 | $7.81 B |
| 07/09/2024 | $136.60 | $136.45 (-0.11%) | $138.85 | $135.84 | 244,541 | $7.76 B |
| 07/08/2024 | $136.29 | $136.46 (0.12%) | $137.49 | $134.81 | 154,984 | $7.76 B |
| 07/05/2024 | $134.46 | $135.81 (1%) | $136.30 | $132.38 | 107,293 | $7.73 B |
| 07/03/2024 | $136.06 | $134.18 (-1.38%) | $136.78 | $133.02 | 147,812 | $7.63 B |
| 07/02/2024 | $134.28 | $136.27 (1.48%) | $137.58 | $133.82 | 245,407 | $7.75 B |
| 07/01/2024 | $135.68 | $133.98 (-1.25%) | $138.11 | $132.27 | 215,438 | $7.62 B |