Assembly Biosciences Stock Price (Quote) NASDAQ:ASMB

$4.06 ( -2.64% ) Friday, 18th Jun 2021

Range	Low Price	High Price	Comment
30 days	$3.78	$4.69	Friday, 18th Jun 2021 ASMB stock ended at $4.06. This is 2.64% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 3.47% from a day low at $4.04 to a day high of $4.18.
90 days	$3.78	$4.93
52 weeks	$3.78	$27.84

Historical Assembly Biosciences prices

Date	Open	High	Low	Close	Volume
2021-06-18	$4.16	$4.18	$4.04	$4.06	1 217 121
2021-06-17	$4.11	$4.26	$4.03	$4.17	2 450 788
2021-06-16	$4.14	$4.15	$4.03	$4.11	1 127 550
2021-06-15	$4.27	$4.28	$4.07	$4.12	1 256 759
2021-06-14	$4.38	$4.38	$4.18	$4.25	1 826 913
2021-06-11	$4.55	$4.69	$4.34	$4.38	2 613 820
2021-06-10	$4.37	$4.62	$4.32	$4.46	3 645 547
2021-06-09	$4.12	$4.36	$4.12	$4.34	1 817 118
2021-06-08	$4.06	$4.17	$4.04	$4.10	773 173
2021-06-07	$3.89	$4.06	$3.87	$4.04	785 533
2021-06-04	$3.93	$3.99	$3.86	$3.86	501 733
2021-06-03	$3.96	$3.96	$3.86	$3.93	498 902
2021-06-02	$3.99	$4.03	$3.91	$3.94	760 358
2021-06-01	$4.00	$4.04	$3.93	$4.03	702 272
2021-05-28	$4.03	$4.11	$3.97	$3.97	433 844
2021-05-27	$3.89	$4.06	$3.88	$3.95	1 261 493
2021-05-26	$3.83	$3.89	$3.78	$3.87	425 057
2021-05-25	$3.88	$3.91	$3.80	$3.80	864 585
2021-05-24	$4.05	$4.05	$3.87	$3.88	930 683
2021-05-21	$4.07	$4.12	$4.04	$4.05	803 075
2021-05-20	$4.02	$4.08	$3.94	$4.03	437 972
2021-05-19	$4.03	$4.13	$3.98	$4.01	402 858
2021-05-18	$4.00	$4.15	$3.95	$4.07	717 661
2021-05-17	$3.97	$4.02	$3.92	$3.98	359 815
2021-05-14	$3.92	$4.03	$3.86	$3.96	650 344
2021-05-13	$4.01	$4.10	$3.84	$3.89	665 783
2021-05-12	$3.90	$4.15	$3.90	$4.00	844 566
2021-05-11	$3.83	$4.02	$3.81	$3.97	682 434
2021-05-10	$4.07	$4.07	$3.90	$3.90	582 590
2021-05-07	$3.96	$4.07	$3.90	$4.06	608 774
2021-05-06	$4.05	$4.05	$3.84	$3.92	997 912
2021-05-05	$4.06	$4.08	$4.00	$4.05	563 178
2021-05-04	$4.13	$4.15	$3.97	$4.06	1 026 100
2021-05-03	$4.30	$4.31	$4.09	$4.16	891 764
2021-04-30	$4.28	$4.31	$4.20	$4.28	921 323
2021-04-29	$4.39	$4.45	$4.26	$4.29	1 974 383
2021-04-28	$4.29	$4.42	$4.25	$4.38	677 864
2021-04-27	$4.44	$4.47	$4.26	$4.31	615 175
2021-04-26	$4.34	$4.40	$4.30	$4.40	889 294
2021-04-23	$4.42	$4.45	$4.26	$4.30	702 224
2021-04-22	$4.12	$4.43	$4.12	$4.37	1 067 555
2021-04-21	$4.06	$4.12	$4.02	$4.10	1 216 992
2021-04-20	$4.10	$4.14	$4.01	$4.09	656 047
2021-04-19	$4.28	$4.31	$4.07	$4.10	691 241
2021-04-16	$4.37	$4.38	$4.22	$4.28	518 171
2021-04-15	$4.44	$4.50	$4.30	$4.33	503 109
2021-04-14	$4.28	$4.52	$4.27	$4.43	822 909
2021-04-13	$4.20	$4.30	$4.11	$4.25	890 950
2021-04-12	$4.35	$4.35	$4.14	$4.26	708 170
2021-04-09	$4.38	$4.38	$4.27	$4.36	467 204

About 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!