Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Assembly Biosciences Stock Price (Quote) NASDAQ:ASMB
$3.09 ( -1.28% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.07 | $3.55 | Monday, 25th Oct 2021 ASMB stock ended at $3.09. This is 1.28% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.93% from a day low at $3.07 to a day high of $3.16. |
| 90 days | $3.07 | $3.94 | |
| 52 weeks | $3.07 | $16.40 |
Historical Assembly Biosciences prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $3.14 | $3.16 | $3.07 | $3.09 | 248 055 |
| 2021-10-22 | $3.23 | $3.23 | $3.07 | $3.13 | 731 501 |
| 2021-10-21 | $3.24 | $3.27 | $3.20 | $3.23 | 266 401 |
| 2021-10-20 | $3.23 | $3.29 | $3.23 | $3.25 | 242 460 |
| 2021-10-19 | $3.22 | $3.26 | $3.20 | $3.25 | 348 265 |
| 2021-10-18 | $3.26 | $3.29 | $3.12 | $3.21 | 721 257 |
| 2021-10-15 | $3.28 | $3.29 | $3.21 | $3.26 | 348 507 |
| 2021-10-14 | $3.33 | $3.34 | $3.25 | $3.27 | 529 680 |
| 2021-10-13 | $3.32 | $3.39 | $3.30 | $3.32 | 445 023 |
| 2021-10-12 | $3.30 | $3.35 | $3.26 | $3.33 | 458 635 |
| 2021-10-11 | $3.31 | $3.31 | $3.26 | $3.27 | 419 589 |
| 2021-10-08 | $3.30 | $3.30 | $3.23 | $3.29 | 446 801 |
| 2021-10-07 | $3.29 | $3.31 | $3.25 | $3.30 | 477 660 |
| 2021-10-06 | $3.29 | $3.37 | $3.20 | $3.30 | 737 411 |
| 2021-10-05 | $3.42 | $3.43 | $3.26 | $3.33 | 752 346 |
| 2021-10-04 | $3.43 | $3.45 | $3.37 | $3.42 | 513 105 |
| 2021-10-01 | $3.47 | $3.51 | $3.42 | $3.46 | 668 180 |
| 2021-09-30 | $3.47 | $3.50 | $3.42 | $3.48 | 454 972 |
| 2021-09-29 | $3.50 | $3.50 | $3.44 | $3.48 | 467 744 |
| 2021-09-28 | $3.49 | $3.52 | $3.45 | $3.49 | 462 110 |
| 2021-09-27 | $3.39 | $3.55 | $3.36 | $3.50 | 644 507 |
| 2021-09-24 | $3.25 | $3.42 | $3.23 | $3.37 | 588 676 |
| 2021-09-23 | $3.26 | $3.30 | $3.25 | $3.30 | 419 408 |
| 2021-09-22 | $3.23 | $3.28 | $3.23 | $3.26 | 328 235 |
| 2021-09-21 | $3.24 | $3.29 | $3.23 | $3.24 | 573 160 |
| 2021-09-20 | $3.22 | $3.27 | $3.15 | $3.25 | 457 477 |
| 2021-09-17 | $3.20 | $3.27 | $3.20 | $3.23 | 679 574 |
| 2021-09-16 | $3.22 | $3.23 | $3.16 | $3.22 | 353 821 |
| 2021-09-15 | $3.24 | $3.26 | $3.17 | $3.20 | 689 299 |
| 2021-09-14 | $3.29 | $3.36 | $3.18 | $3.26 | 922 400 |
| 2021-09-13 | $3.22 | $3.47 | $3.16 | $3.30 | 1 021 149 |
| 2021-09-10 | $3.17 | $3.26 | $3.09 | $3.23 | 750 933 |
| 2021-09-09 | $3.13 | $3.17 | $3.09 | $3.14 | 861 601 |
| 2021-09-08 | $3.22 | $3.24 | $3.12 | $3.16 | 833 768 |
| 2021-09-07 | $3.23 | $3.26 | $3.15 | $3.20 | 1 067 465 |
| 2021-09-03 | $3.25 | $3.28 | $3.17 | $3.26 | 1 198 955 |
| 2021-09-02 | $3.15 | $3.30 | $3.09 | $3.27 | 4 140 561 |
| 2021-09-01 | $3.81 | $3.94 | $3.79 | $3.90 | 838 374 |
| 2021-08-31 | $3.69 | $3.87 | $3.67 | $3.80 | 834 716 |
| 2021-08-30 | $3.71 | $3.72 | $3.65 | $3.68 | 449 102 |
| 2021-08-27 | $3.69 | $3.74 | $3.62 | $3.67 | 674 148 |
| 2021-08-26 | $3.71 | $3.79 | $3.68 | $3.69 | 384 909 |
| 2021-08-25 | $3.76 | $3.76 | $3.64 | $3.72 | 367 397 |
| 2021-08-24 | $3.65 | $3.78 | $3.64 | $3.76 | 1 022 734 |
| 2021-08-23 | $3.53 | $3.69 | $3.52 | $3.67 | 924 678 |
| 2021-08-20 | $3.44 | $3.57 | $3.41 | $3.52 | 752 645 |
| 2021-08-19 | $3.63 | $3.66 | $3.44 | $3.46 | 1 003 304 |
| 2021-08-18 | $3.63 | $3.82 | $3.61 | $3.67 | 1 435 808 |
| 2021-08-17 | $3.49 | $3.57 | $3.43 | $3.56 | 768 547 |
| 2021-08-16 | $3.60 | $3.60 | $3.43 | $3.49 | 664 258 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
