NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$12.81
-0.460 (-3.47%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.00 | $15.18 | Thursday, 2nd May 2024 ASMB stock ended at $12.81. This is 3.47% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.67% from a day low at $12.81 to a day high of $13.28. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $0.92 | $0.95 | $0.87 | $0.89 | 301 096 |
| Mar 28, 2023 | $0.93 | $0.94 | $0.88 | $0.92 | 460 123 |
| Mar 27, 2023 | $1.06 | $1.06 | $0.98 | $0.98 | 239 271 |
| Mar 24, 2023 | $1.06 | $1.06 | $1.01 | $1.04 | 111 102 |
| Mar 23, 2023 | $1.20 | $1.20 | $1.02 | $1.07 | 596 233 |
| Mar 22, 2023 | $1.20 | $1.24 | $1.15 | $1.17 | 105 683 |
| Mar 21, 2023 | $1.23 | $1.29 | $1.20 | $1.20 | 148 890 |
| Mar 20, 2023 | $1.24 | $1.25 | $1.20 | $1.23 | 160 024 |
| Mar 17, 2023 | $1.21 | $1.30 | $1.20 | $1.23 | 159 043 |
| Mar 16, 2023 | $1.29 | $1.30 | $1.21 | $1.23 | 164 495 |
| Mar 15, 2023 | $1.32 | $1.37 | $1.22 | $1.32 | 120 545 |
| Mar 14, 2023 | $1.24 | $1.40 | $1.22 | $1.30 | 103 660 |
| Mar 13, 2023 | $1.21 | $1.34 | $1.14 | $1.26 | 397 303 |
| Mar 10, 2023 | $1.38 | $1.38 | $1.23 | $1.25 | 342 388 |
| Mar 09, 2023 | $1.46 | $1.46 | $1.31 | $1.32 | 381 403 |
| Mar 08, 2023 | $1.41 | $1.48 | $1.35 | $1.43 | 604 995 |
| Mar 07, 2023 | $1.40 | $1.44 | $1.34 | $1.34 | 227 195 |
| Mar 06, 2023 | $1.41 | $1.49 | $1.35 | $1.39 | 207 178 |
| Mar 03, 2023 | $1.40 | $1.45 | $1.35 | $1.37 | 193 936 |
| Mar 02, 2023 | $1.37 | $1.40 | $1.36 | $1.36 | 110 511 |
| Mar 01, 2023 | $1.35 | $1.44 | $1.35 | $1.38 | 64 850 |
| Feb 28, 2023 | $1.39 | $1.42 | $1.35 | $1.36 | 39 721 |
| Feb 27, 2023 | $1.37 | $1.47 | $1.34 | $1.38 | 112 313 |
| Feb 24, 2023 | $1.40 | $1.46 | $1.35 | $1.35 | 138 348 |
| Feb 23, 2023 | $1.45 | $1.48 | $1.40 | $1.43 | 112 088 |
