14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today ASMB ranks #13472 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Assembly Biosciences Stock Forecast NASDAQ:ASMB

$3.09 (-1.28%)

Volume: 248k

Closed: Oct 25, 2021

Hollow Logo Score: -2.835

Assembly Biosciences Stock Forecast

$3.09 (-1.28%)

Volume: 248k

Closed: Oct 25, 2021

Score Hollow Logo -2.835

Assembly Biosciences Stock Price (Quote) NASDAQ:ASMB

$3.09 ( -1.28% ) Monday, 25th Oct 2021

Range Low Price High Price Comment
30 days $3.07 $3.55 Monday, 25th Oct 2021 ASMB stock ended at $3.09. This is 1.28% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.93% from a day low at $3.07 to a day high of $3.16.
90 days $3.07 $3.94
52 weeks $3.07 $16.40

Historical Assembly Biosciences prices

Date Open High Low Close Volume
2021-10-25 $3.14 $3.16 $3.07 $3.09 248 055
2021-10-22 $3.23 $3.23 $3.07 $3.13 731 501
2021-10-21 $3.24 $3.27 $3.20 $3.23 266 401
2021-10-20 $3.23 $3.29 $3.23 $3.25 242 460
2021-10-19 $3.22 $3.26 $3.20 $3.25 348 265
2021-10-18 $3.26 $3.29 $3.12 $3.21 721 257
2021-10-15 $3.28 $3.29 $3.21 $3.26 348 507
2021-10-14 $3.33 $3.34 $3.25 $3.27 529 680
2021-10-13 $3.32 $3.39 $3.30 $3.32 445 023
2021-10-12 $3.30 $3.35 $3.26 $3.33 458 635
2021-10-11 $3.31 $3.31 $3.26 $3.27 419 589
2021-10-08 $3.30 $3.30 $3.23 $3.29 446 801
2021-10-07 $3.29 $3.31 $3.25 $3.30 477 660
2021-10-06 $3.29 $3.37 $3.20 $3.30 737 411
2021-10-05 $3.42 $3.43 $3.26 $3.33 752 346
2021-10-04 $3.43 $3.45 $3.37 $3.42 513 105
2021-10-01 $3.47 $3.51 $3.42 $3.46 668 180
2021-09-30 $3.47 $3.50 $3.42 $3.48 454 972
2021-09-29 $3.50 $3.50 $3.44 $3.48 467 744
2021-09-28 $3.49 $3.52 $3.45 $3.49 462 110
2021-09-27 $3.39 $3.55 $3.36 $3.50 644 507
2021-09-24 $3.25 $3.42 $3.23 $3.37 588 676
2021-09-23 $3.26 $3.30 $3.25 $3.30 419 408
2021-09-22 $3.23 $3.28 $3.23 $3.26 328 235
2021-09-21 $3.24 $3.29 $3.23 $3.24 573 160
2021-09-20 $3.22 $3.27 $3.15 $3.25 457 477
2021-09-17 $3.20 $3.27 $3.20 $3.23 679 574
2021-09-16 $3.22 $3.23 $3.16 $3.22 353 821
2021-09-15 $3.24 $3.26 $3.17 $3.20 689 299
2021-09-14 $3.29 $3.36 $3.18 $3.26 922 400
2021-09-13 $3.22 $3.47 $3.16 $3.30 1 021 149
2021-09-10 $3.17 $3.26 $3.09 $3.23 750 933
2021-09-09 $3.13 $3.17 $3.09 $3.14 861 601
2021-09-08 $3.22 $3.24 $3.12 $3.16 833 768
2021-09-07 $3.23 $3.26 $3.15 $3.20 1 067 465
2021-09-03 $3.25 $3.28 $3.17 $3.26 1 198 955
2021-09-02 $3.15 $3.30 $3.09 $3.27 4 140 561
2021-09-01 $3.81 $3.94 $3.79 $3.90 838 374
2021-08-31 $3.69 $3.87 $3.67 $3.80 834 716
2021-08-30 $3.71 $3.72 $3.65 $3.68 449 102
2021-08-27 $3.69 $3.74 $3.62 $3.67 674 148
2021-08-26 $3.71 $3.79 $3.68 $3.69 384 909
2021-08-25 $3.76 $3.76 $3.64 $3.72 367 397
2021-08-24 $3.65 $3.78 $3.64 $3.76 1 022 734
2021-08-23 $3.53 $3.69 $3.52 $3.67 924 678
2021-08-20 $3.44 $3.57 $3.41 $3.52 752 645
2021-08-19 $3.63 $3.66 $3.44 $3.46 1 003 304
2021-08-18 $3.63 $3.82 $3.61 $3.67 1 435 808
2021-08-17 $3.49 $3.57 $3.43 $3.56 768 547
2021-08-16 $3.60 $3.60 $3.43 $3.49 664 258

About Assembly Biosciences

Assembly Biosciences Assembly Biosciences, Inc., a biotechnology company, develops oral therapeutics for the treatment of hepatitis B virus (HBV) infection and to restore health to a dysbiotic microbiome in the United States. It is involved in developing core protein allosteric modulators that modulate the HBV core protein, a polyfunctional viral protein at various points in the viral lifecycle. The company also develops microbiome program, a platform that includes t... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT