NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.40
+0.390 (+3.00%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.00 | $15.18 | Friday, 10th May 2024 ASMB stock ended at $13.40. This is 3.00% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.51% from a day low at $12.85 to a day high of $13.43. |
| 90 days | $11.01 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $12.97 | $13.43 | $12.85 | $13.40 | 16 024 |
| May 09, 2024 | $13.20 | $13.99 | $12.80 | $13.01 | 75 460 |
| May 08, 2024 | $12.53 | $13.05 | $12.51 | $12.85 | 13 845 |
| May 07, 2024 | $13.26 | $13.46 | $12.60 | $12.62 | 33 107 |
| May 06, 2024 | $13.03 | $13.48 | $12.85 | $12.85 | 19 515 |
| May 03, 2024 | $13.30 | $13.30 | $12.90 | $13.15 | 4 556 |
| May 02, 2024 | $13.28 | $13.28 | $12.81 | $12.81 | 20 718 |
| May 01, 2024 | $13.04 | $13.44 | $12.75 | $13.27 | 12 036 |
| Apr 30, 2024 | $12.83 | $12.88 | $12.18 | $12.47 | 11 633 |
| Apr 29, 2024 | $12.83 | $13.50 | $12.52 | $12.90 | 10 133 |
| Apr 26, 2024 | $13.40 | $13.43 | $12.00 | $12.65 | 29 386 |
| Apr 25, 2024 | $12.98 | $13.38 | $12.98 | $13.36 | 6 103 |
| Apr 24, 2024 | $13.40 | $13.48 | $13.05 | $13.48 | 5 632 |
| Apr 23, 2024 | $13.22 | $13.27 | $13.00 | $13.27 | 13 829 |
| Apr 22, 2024 | $13.66 | $13.66 | $13.14 | $13.22 | 7 204 |
| Apr 19, 2024 | $13.69 | $13.90 | $13.24 | $13.41 | 11 270 |
| Apr 18, 2024 | $12.95 | $13.33 | $12.40 | $13.33 | 16 689 |
| Apr 17, 2024 | $14.80 | $14.80 | $12.55 | $12.92 | 26 429 |
| Apr 16, 2024 | $14.65 | $14.96 | $14.35 | $14.52 | 7 400 |
| Apr 15, 2024 | $14.66 | $15.18 | $14.55 | $14.93 | 17 358 |
| Apr 12, 2024 | $14.97 | $15.00 | $14.59 | $14.65 | 19 380 |
| Apr 11, 2024 | $14.35 | $15.07 | $14.35 | $15.06 | 13 918 |
| Apr 10, 2024 | $14.78 | $14.99 | $14.51 | $14.68 | 8 353 |
| Apr 09, 2024 | $14.42 | $14.99 | $14.20 | $14.85 | 26 414 |
| Apr 08, 2024 | $14.04 | $14.70 | $14.04 | $14.40 | 17 966 |
