NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$14.93
+0.280 (+1.91%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.60 | $15.18 | Monday, 15th Apr 2024 ASMB stock ended at $14.93. This is 1.91% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.33% from a day low at $14.55 to a day high of $15.18. |
| 90 days | $0.760 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $14.66 | $15.18 | $14.55 | $14.93 | 17 358 |
| 2024-04-12 | $14.97 | $15.00 | $14.59 | $14.65 | 19 380 |
| 2024-04-11 | $14.35 | $15.07 | $14.35 | $15.06 | 13 918 |
| 2024-04-10 | $14.78 | $14.99 | $14.51 | $14.68 | 8 353 |
| 2024-04-09 | $14.42 | $14.99 | $14.20 | $14.85 | 26 414 |
| 2024-04-08 | $14.04 | $14.70 | $14.04 | $14.40 | 17 966 |
| 2024-04-05 | $13.64 | $14.50 | $13.41 | $13.77 | 20 464 |
| 2024-04-04 | $13.99 | $14.23 | $13.36 | $13.64 | 26 696 |
| 2024-04-03 | $13.33 | $14.35 | $13.26 | $13.79 | 41 050 |
| 2024-04-02 | $13.15 | $13.50 | $12.80 | $13.50 | 37 029 |
| 2024-04-01 | $13.30 | $13.30 | $12.90 | $12.90 | 18 808 |
| 2024-03-28 | $13.15 | $13.45 | $13.02 | $13.30 | 30 110 |
| 2024-03-27 | $13.13 | $13.40 | $12.73 | $13.38 | 21 473 |
| 2024-03-26 | $13.35 | $13.40 | $12.71 | $13.06 | 19 950 |
| 2024-03-25 | $12.80 | $13.39 | $12.66 | $13.20 | 35 651 |
| 2024-03-22 | $12.37 | $12.98 | $12.16 | $12.98 | 20 409 |
| 2024-03-21 | $12.08 | $12.69 | $12.08 | $12.20 | 21 777 |
| 2024-03-20 | $11.87 | $12.39 | $11.87 | $12.39 | 7 165 |
| 2024-03-19 | $11.81 | $12.16 | $11.79 | $11.83 | 9 915 |
| 2024-03-18 | $12.05 | $12.10 | $11.60 | $11.80 | 9 604 |
| 2024-03-15 | $11.97 | $12.17 | $11.75 | $12.17 | 16 159 |
| 2024-03-14 | $12.71 | $12.71 | $11.82 | $12.05 | 14 039 |
| 2024-03-13 | $12.56 | $12.84 | $12.51 | $12.64 | 9 297 |
| 2024-03-12 | $13.30 | $13.30 | $12.73 | $12.78 | 16 755 |
| 2024-03-11 | $13.56 | $13.56 | $12.99 | $13.40 | 14 986 |
