NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.27
+0.800 (+6.42%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.00 | $15.18 | Wednesday, 1st May 2024 ASMB stock ended at $13.27. This is 6.42% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.45% from a day low at $12.75 to a day high of $13.44. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2023 | $1.00 | $1.04 | $1.00 | $1.00 | 54 336 |
| May 02, 2023 | $0.96 | $1.04 | $0.92 | $1.03 | 126 674 |
| May 01, 2023 | $1.01 | $1.05 | $1.01 | $1.03 | 60 866 |
| Apr 28, 2023 | $1.04 | $1.04 | $1.01 | $1.04 | 56 909 |
| Apr 27, 2023 | $0.97 | $1.04 | $0.97 | $1.04 | 59 807 |
| Apr 26, 2023 | $0.96 | $1.01 | $0.96 | $0.99 | 69 918 |
| Apr 25, 2023 | $0.99 | $1.05 | $0.97 | $0.99 | 209 651 |
| Apr 24, 2023 | $0.97 | $1.00 | $0.95 | $0.99 | 110 482 |
| Apr 21, 2023 | $0.98 | $0.99 | $0.96 | $0.98 | 181 953 |
| Apr 20, 2023 | $1.12 | $1.19 | $0.96 | $0.98 | 571 876 |
| Apr 19, 2023 | $1.07 | $1.19 | $1.06 | $1.12 | 104 467 |
| Apr 18, 2023 | $1.11 | $1.21 | $1.07 | $1.09 | 1 006 009 |
| Apr 17, 2023 | $1.01 | $1.13 | $1.01 | $1.13 | 357 284 |
| Apr 14, 2023 | $1.05 | $1.10 | $0.98 | $0.99 | 362 456 |
| Apr 13, 2023 | $0.89 | $1.02 | $0.87 | $0.95 | 844 947 |
| Apr 12, 2023 | $0.85 | $0.85 | $0.80 | $0.82 | 190 710 |
| Apr 11, 2023 | $0.84 | $0.87 | $0.82 | $0.85 | 207 448 |
| Apr 10, 2023 | $0.85 | $0.85 | $0.81 | $0.83 | 71 094 |
| Apr 06, 2023 | $0.85 | $0.86 | $0.84 | $0.85 | 354 019 |
| Apr 05, 2023 | $0.82 | $0.84 | $0.80 | $0.82 | 242 680 |
| Apr 04, 2023 | $0.84 | $0.85 | $0.80 | $0.81 | 127 185 |
| Apr 03, 2023 | $0.85 | $0.86 | $0.81 | $0.84 | 105 580 |
| Mar 31, 2023 | $0.81 | $0.88 | $0.80 | $0.84 | 246 798 |
| Mar 30, 2023 | $0.88 | $0.90 | $0.770 | $0.80 | 652 156 |
| Mar 29, 2023 | $0.92 | $0.95 | $0.87 | $0.89 | 301 096 |
