GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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!

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