$1.68 (-1.18%)

Volume: 312.103k

Closed: Feb 03, 2023

Hollow Logo Score: 0.604
Assembly Biosciences Stock
$1.68 (-1.18%)

Volume: 312.103k

Closed: Feb 03, 2023

Score Hollow Logo 0.604
NASDAQ:ASMB

Assembly Biosciences Stock Price (Quote)

$1.68 ( -1.18% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $1.33 $1.78 Friday, 3rd Feb 2023 ASMB stock ended at $1.68. This is 1.18% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.61% from a day low at $1.66 to a day high of $1.72.
90 days $0.82 $1.78
52 weeks $0.82 $2.42

Historical Assembly Biosciences prices

Date Open High Low Close Volume
2023-02-03 $1.69 $1.72 $1.66 $1.68 312 103
2023-02-02 $1.72 $1.78 $1.69 $1.70 226 080
2023-02-01 $1.78 $1.78 $1.72 $1.72 193 423
2023-01-31 $1.70 $1.76 $1.68 $1.74 325 087
2023-01-30 $1.70 $1.73 $1.66 $1.69 285 333
2023-01-27 $1.74 $1.74 $1.69 $1.71 365 632
2023-01-26 $1.68 $1.70 $1.61 $1.68 430 628
2023-01-25 $1.55 $1.69 $1.55 $1.65 818 839
2023-01-24 $1.49 $1.61 $1.45 $1.54 447 305
2023-01-23 $1.52 $1.54 $1.46 $1.50 239 679
2023-01-20 $1.48 $1.52 $1.47 $1.49 182 200
2023-01-19 $1.52 $1.53 $1.48 $1.50 101 700
2023-01-18 $1.55 $1.59 $1.52 $1.52 74 300
2023-01-17 $1.59 $1.61 $1.55 $1.57 376 440
2023-01-13 $1.51 $1.57 $1.48 $1.54 398 600
2023-01-12 $1.50 $1.52 $1.46 $1.50 274 000
2023-01-11 $1.53 $1.56 $1.46 $1.51 352 208
2023-01-10 $1.61 $1.61 $1.50 $1.54 336 826
2023-01-09 $1.51 $1.65 $1.43 $1.59 989 600
2023-01-06 $1.45 $1.46 $1.37 $1.38 576 000
2023-01-05 $1.38 $1.42 $1.36 $1.40 403 665
2023-01-04 $1.35 $1.40 $1.33 $1.37 365 798
2023-01-03 $1.35 $1.38 $1.28 $1.34 383 520
2022-12-30 $1.30 $1.32 $1.20 $1.30 372 419
2022-12-29 $1.25 $1.32 $1.25 $1.30 342 098
2022-12-28 $1.20 $1.26 $1.19 $1.23 238 710
2022-12-27 $1.25 $1.28 $1.20 $1.22 153 917
2022-12-23 $1.31 $1.31 $1.26 $1.26 171 157
2022-12-22 $1.26 $1.34 $1.25 $1.30 245 487
2022-12-21 $1.32 $1.33 $1.26 $1.26 221 062
2022-12-20 $1.32 $1.34 $1.29 $1.29 224 289
2022-12-19 $1.36 $1.46 $1.28 $1.34 1 007 154
2022-12-16 $1.15 $1.17 $1.13 $1.17 158 359
2022-12-15 $1.18 $1.18 $1.15 $1.16 82 750
2022-12-14 $1.20 $1.22 $1.17 $1.17 107 637
2022-12-13 $1.15 $1.25 $1.15 $1.20 379 523
2022-12-12 $1.11 $1.25 $0.82 $1.13 1 428 253
2022-12-09 $1.05 $1.15 $1.05 $1.12 679 449
2022-12-08 $1.10 $1.21 $1.05 $1.15 326 939
2022-12-07 $1.13 $1.17 $1.05 $1.09 392 722
2022-12-06 $1.29 $1.30 $1.17 $1.17 390 936
2022-12-05 $1.30 $1.34 $1.26 $1.30 380 095
2022-12-02 $1.27 $1.35 $1.27 $1.31 165 951
2022-12-01 $1.31 $1.37 $1.30 $1.30 681 058
2022-11-30 $1.31 $1.33 $1.30 $1.31 112 833
2022-11-29 $1.33 $1.34 $1.30 $1.33 136 475
2022-11-28 $1.30 $1.35 $1.30 $1.30 131 447
2022-11-25 $1.35 $1.41 $1.32 $1.32 60 809
2022-11-23 $1.41 $1.45 $1.35 $1.35 157 510
2022-11-22 $1.49 $1.49 $1.41 $1.43 163 119

Hot Stocks To Watch:

About Assembly Biosciences

Assembly Biosciences Assembly Biosciences, Inc., a clinical-stage biotechnology company, discovers and develops therapeutic candidates for the treatment of hepatitis B virus (HBV) infection in the United States. The company's lead product candidate is Vebicorvir, which as completed Phase 2 clinical trials to treat patients with chronic HBV infection. It is also developing ABI-H3733 that has completed Phase 1a clinical study, and ABI-4334, which is in pre-clinical tri... ASMB Profile

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