NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.33
+0.410 (+3.17%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.79 | $15.18 | Thursday, 18th Apr 2024 ASMB stock ended at $13.33. This is 3.17% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.50% from a day low at $12.40 to a day high of $13.33. |
| 90 days | $0.791 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $1.02 | $1.03 | $0.96 | $0.97 | 179 890 |
| 2023-05-24 | $1.07 | $1.09 | $1.01 | $1.02 | 92 518 |
| 2023-05-23 | $1.04 | $1.10 | $1.02 | $1.07 | 310 000 |
| 2023-05-22 | $1.01 | $1.10 | $1.01 | $1.09 | 113 701 |
| 2023-05-19 | $1.01 | $1.05 | $1.01 | $1.04 | 100 883 |
| 2023-05-18 | $1.01 | $1.02 | $0.97 | $1.01 | 32 380 |
| 2023-05-17 | $1.00 | $1.02 | $0.96 | $1.02 | 116 739 |
| 2023-05-16 | $1.02 | $1.05 | $0.96 | $1.02 | 126 268 |
| 2023-05-15 | $1.04 | $1.06 | $1.01 | $1.04 | 31 448 |
| 2023-05-12 | $1.06 | $1.08 | $1.01 | $1.05 | 138 169 |
| 2023-05-11 | $1.08 | $1.10 | $1.03 | $1.06 | 140 959 |
| 2023-05-10 | $1.07 | $1.11 | $1.04 | $1.10 | 122 515 |
| 2023-05-09 | $1.05 | $1.09 | $1.02 | $1.07 | 97 550 |
| 2023-05-08 | $1.01 | $1.08 | $1.01 | $1.04 | 64 245 |
| 2023-05-05 | $1.00 | $1.08 | $0.97 | $1.03 | 250 825 |
| 2023-05-04 | $1.00 | $1.05 | $1.00 | $1.04 | 30 887 |
| 2023-05-03 | $1.00 | $1.04 | $1.00 | $1.00 | 54 336 |
| 2023-05-02 | $0.96 | $1.04 | $0.92 | $1.03 | 126 674 |
| 2023-05-01 | $1.01 | $1.05 | $1.01 | $1.03 | 60 866 |
| 2023-04-28 | $1.04 | $1.04 | $1.01 | $1.04 | 56 909 |
| 2023-04-27 | $0.97 | $1.04 | $0.97 | $1.04 | 59 807 |
| 2023-04-26 | $0.96 | $1.01 | $0.96 | $0.99 | 69 918 |
| 2023-04-25 | $0.99 | $1.05 | $0.97 | $0.99 | 209 651 |
| 2023-04-24 | $0.97 | $1.00 | $0.95 | $0.99 | 110 482 |
| 2023-04-21 | $0.98 | $0.99 | $0.96 | $0.98 | 181 953 |
