-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
-1.47% -
3 MONTH PERFORMANCE
-8.77% -
6 MONTH PERFORMANCE
-3.03% -
YEAR-TO-DATE PERFORMANCE
+0.97% -
1 YEAR PERFORMANCE
+36.74%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $124.22 | $126.61 (1.92%) | $126.61 | $123.52 | 73,943 | |
| 11/21/2024 | $123.45 | $122.64 (-0.66%) | $124.63 | $122.43 | 282,569 | $7.03 B |
| 11/20/2024 | $124.44 | $124.38 (-0.05%) | $125.52 | $122.31 | 304,200 | $7.13 B |
| 11/19/2024 | $120.11 | $124.44 (3.61%) | $125.06 | $119.09 | 714,101 | $7.14 B |
| 11/18/2024 | $127.34 | $122.00 (-4.19%) | $127.34 | $120.73 | 611,100 | $7.00 B |
| 11/15/2024 | $118.98 | $126.51 (6.33%) | $133.00 | $118.05 | 1.45 M | $7.25 B |
| 11/14/2024 | $126.10 | $124.28 (-1.44%) | $127.56 | $124.20 | 975,223 | $7.13 B |
| 11/13/2024 | $128.50 | $126.03 (-1.92%) | $129.86 | $125.15 | 594,030 | $7.23 B |
| 11/12/2024 | $127.39 | $127.67 (0.22%) | $129.51 | $125.40 | 417,745 | $7.32 B |
| 11/11/2024 | $124.83 | $128.40 (2.86%) | $129.81 | $124.45 | 301,243 | $7.36 B |
| 11/08/2024 | $127.40 | $124.33 (-2.41%) | $128.20 | $124.11 | 459,304 | $7.13 B |
| 11/07/2024 | $129.28 | $126.55 (-2.11%) | $129.28 | $126.26 | 266,600 | $7.26 B |
| 11/06/2024 | $130.50 | $129.36 (-0.87%) | $132.46 | $126.71 | 445,441 | $7.42 B |
| 11/05/2024 | $124.52 | $128.13 (2.9%) | $129.31 | $122.13 | 282,035 | $7.35 B |
| 11/04/2024 | $127.20 | $125.77 (-1.12%) | $129.17 | $123.03 | 486,116 | $7.21 B |
| 11/01/2024 | $124.04 | $125.28 (1%) | $125.94 | $121.51 | 389,318 | $7.18 B |
| 10/31/2024 | $121.40 | $122.82 (1.17%) | $124.66 | $120.77 | 344,925 | $7.04 B |
| 10/30/2024 | $124.92 | $122.80 (-1.7%) | $126.81 | $122.50 | 379,144 | $7.04 B |
| 10/29/2024 | $129.56 | $126.77 (-2.15%) | $129.69 | $124.02 | 317,443 | $7.27 B |
| 10/28/2024 | $131.25 | $129.44 (-1.38%) | $133.97 | $129.14 | 249,000 | $7.42 B |
| 10/25/2024 | $129.93 | $130.32 (0.3%) | $131.42 | $129.17 | 176,700 | $7.47 B |
| 10/24/2024 | $128.00 | $129.81 (1.41%) | $130.79 | $128.00 | 205,811 | $7.44 B |
| 10/23/2024 | $128.73 | $127.69 (-0.81%) | $130.05 | $126.44 | 286,100 | $7.32 B |
| 10/22/2024 | $127.36 | $129.07 (1.34%) | $129.95 | $126.02 | 150,588 | $7.40 B |
| 10/21/2024 | $130.44 | $128.66 (-1.36%) | $130.66 | $125.59 | 271,600 | $7.38 B |
| 10/18/2024 | $127.70 | $129.90 (1.72%) | $131.89 | $126.59 | 381,600 | $7.45 B |
| 10/17/2024 | $129.52 | $126.66 (-2.21%) | $130.00 | $126.00 | 464,807 | $7.26 B |
| 10/16/2024 | $127.49 | $130.31 (2.21%) | $132.63 | $127.47 | 475,149 | $7.47 B |
| 10/15/2024 | $128.08 | $127.30 (-0.61%) | $128.37 | $125.40 | 282,600 | $7.30 B |
| 10/14/2024 | $128.63 | $128.46 (-0.13%) | $129.68 | $128.00 | 606,700 | $7.37 B |
| 10/11/2024 | $129.74 | $128.87 (-0.67%) | $130.52 | $128.63 | 534,600 | $7.39 B |
| 10/10/2024 | $127.55 | $130.33 (2.18%) | $130.79 | $127.55 | 496,519 | $7.47 B |
| 10/09/2024 | $132.00 | $129.30 (-2.05%) | $132.00 | $127.11 | 559,821 | $7.41 B |
| 10/08/2024 | $138.95 | $132.05 (-4.97%) | $143.53 | $131.73 | 977,000 | $7.57 B |
| 10/07/2024 | $141.07 | $139.14 (-1.37%) | $142.07 | $139.00 | 223,000 | $7.98 B |
| 10/04/2024 | $141.65 | $142.67 (0.72%) | $142.80 | $139.56 | 340,500 | $8.18 B |
| 10/03/2024 | $145.20 | $140.95 (-2.93%) | $146.23 | $140.54 | 411,702 | $8.08 B |
| 10/02/2024 | $146.47 | $146.29 (-0.12%) | $147.96 | $144.88 | 565,000 | $8.39 B |
| 10/01/2024 | $149.31 | $146.60 (-1.82%) | $149.31 | $144.12 | 376,831 | $8.41 B |
| 09/30/2024 | $143.69 | $149.31 (3.91%) | $149.67 | $143.12 | 541,400 | $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 |