MEMORIAL DAY OFFER 50% OFF Premium Subscription Order Now MEMORIAL DAY 50% OFF Subscription >>

No Pain, No Gain.Week 21 On Stock Market Click to watch.

Assembly Biosciences Stock Forecast

NASDAQ:ASMB BUY SELL

$1.93 (10.29%)

Volume: 1.635M

Closed: May 27, 2022

Hollow Logo Score: 3.488

Assembly Biosciences Stock Forecast

BUY SELL NASDAQ:ASMB
$1.93 (10.29%)

Volume: 1.635M

Closed: May 27, 2022

Score Hollow Logo 3.488

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

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.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