Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Assembly Biosciences Stock Price (Quote) NASDAQ:ASMB
$1.93 ( 10.29% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $2.04 | Friday, 27th May 2022 ASMB stock ended at $1.93. This is 10.29% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 13.87% from a day low at $1.73 to a day high of $1.97. |
| 90 days | $1.32 | $2.35 | |
| 52 weeks | $1.32 | $4.69 |
Historical Assembly Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $1.77 | $1.97 | $1.73 | $1.93 | 1 635 006 |
| 2022-05-26 | $1.67 | $1.78 | $1.67 | $1.75 | 320 716 |
| 2022-05-25 | $1.67 | $1.71 | $1.62 | $1.69 | 206 984 |
| 2022-05-24 | $1.63 | $1.69 | $1.59 | $1.68 | 197 778 |
| 2022-05-23 | $1.67 | $1.69 | $1.63 | $1.63 | 66 493 |
| 2022-05-20 | $1.68 | $1.69 | $1.57 | $1.65 | 491 394 |
| 2022-05-19 | $1.61 | $1.68 | $1.61 | $1.63 | 238 104 |
| 2022-05-18 | $1.67 | $1.71 | $1.60 | $1.62 | 196 538 |
| 2022-05-17 | $1.63 | $1.71 | $1.61 | $1.71 | 231 386 |
| 2022-05-16 | $1.48 | $1.64 | $1.48 | $1.61 | 276 159 |
| 2022-05-13 | $1.41 | $1.57 | $1.36 | $1.54 | 144 704 |
| 2022-05-12 | $1.35 | $1.48 | $1.32 | $1.45 | 213 718 |
| 2022-05-11 | $1.47 | $1.47 | $1.32 | $1.35 | 541 542 |
| 2022-05-10 | $1.47 | $1.50 | $1.41 | $1.42 | 300 620 |
| 2022-05-09 | $1.62 | $1.62 | $1.40 | $1.41 | 723 959 |
| 2022-05-06 | $1.71 | $1.71 | $1.54 | $1.63 | 523 500 |
| 2022-05-05 | $1.73 | $1.73 | $1.64 | $1.67 | 1 043 789 |
| 2022-05-04 | $1.72 | $1.73 | $1.63 | $1.73 | 242 805 |
| 2022-05-03 | $1.78 | $1.81 | $1.69 | $1.72 | 345 199 |
| 2022-05-02 | $1.74 | $1.81 | $1.68 | $1.79 | 531 849 |
| 2022-04-29 | $1.83 | $1.92 | $1.74 | $1.76 | 163 594 |
| 2022-04-28 | $1.99 | $1.99 | $1.75 | $1.86 | 588 894 |
| 2022-04-27 | $2.04 | $2.04 | $1.95 | $1.96 | 215 177 |
| 2022-04-26 | $2.13 | $2.15 | $2.01 | $2.02 | 394 249 |
| 2022-04-25 | $1.99 | $2.13 | $1.99 | $2.10 | 288 505 |
| 2022-04-22 | $2.00 | $2.03 | $1.94 | $2.01 | 48 311 |
| 2022-04-21 | $2.05 | $2.05 | $1.93 | $1.98 | 249 200 |
| 2022-04-20 | $1.98 | $2.02 | $1.93 | $2.00 | 169 000 |
| 2022-04-19 | $1.95 | $2.02 | $1.95 | $1.97 | 185 100 |
| 2022-04-18 | $2.08 | $2.10 | $1.94 | $1.94 | 296 500 |
| 2022-04-14 | $2.06 | $2.13 | $2.05 | $2.08 | 215 353 |
| 2022-04-13 | $2.10 | $2.10 | $2.03 | $2.05 | 496 587 |
| 2022-04-12 | $2.19 | $2.23 | $2.02 | $2.06 | 273 680 |
| 2022-04-11 | $2.26 | $2.28 | $2.17 | $2.18 | 400 889 |
| 2022-04-08 | $2.28 | $2.34 | $2.22 | $2.29 | 341 600 |
| 2022-04-07 | $2.26 | $2.35 | $2.24 | $2.28 | 578 600 |
| 2022-04-06 | $2.06 | $2.20 | $2.06 | $2.20 | 354 500 |
| 2022-04-05 | $2.09 | $2.17 | $2.08 | $2.09 | 242 000 |
| 2022-04-04 | $2.10 | $2.15 | $2.06 | $2.12 | 286 600 |
| 2022-04-01 | $2.09 | $2.18 | $2.03 | $2.07 | 604 050 |
| 2022-03-31 | $2.10 | $2.15 | $1.89 | $2.06 | 994 725 |
| 2022-03-30 | $2.25 | $2.25 | $2.06 | $2.07 | 693 637 |
| 2022-03-29 | $2.21 | $2.35 | $2.16 | $2.30 | 876 800 |
| 2022-03-28 | $2.25 | $2.28 | $2.10 | $2.18 | 719 700 |
| 2022-03-25 | $2.12 | $2.19 | $2.03 | $2.19 | 492 900 |
| 2022-03-24 | $2.12 | $2.13 | $2.06 | $2.11 | 209 400 |
| 2022-03-23 | $2.06 | $2.14 | $2.03 | $2.08 | 299 700 |
| 2022-03-22 | $2.06 | $2.15 | $2.02 | $2.09 | 915 526 |
| 2022-03-21 | $1.78 | $2.14 | $1.76 | $2.01 | 1 673 603 |
| 2022-03-18 | $1.77 | $1.82 | $1.72 | $1.79 | 827 664 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
