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 |
| Jul 19, 2022 | $2.08 | $2.18 | $2.07 | $2.11 | 185 243 |
| Jul 18, 2022 | $2.02 | $2.13 | $1.99 | $2.06 | 539 098 |
| Jul 15, 2022 | $1.98 | $2.05 | $1.95 | $2.04 | 238 801 |
| Jul 14, 2022 | $2.02 | $2.04 | $1.94 | $1.97 | 391 833 |
| Jul 13, 2022 | $2.04 | $2.11 | $2.04 | $2.07 | 743 556 |
| Jul 12, 2022 | $2.06 | $2.13 | $2.02 | $2.08 | 241 604 |
| Jul 11, 2022 | $2.13 | $2.16 | $2.03 | $2.05 | 191 569 |
| Jul 08, 2022 | $2.14 | $2.21 | $2.11 | $2.13 | 362 846 |
| Jul 07, 2022 | $2.13 | $2.20 | $2.09 | $2.14 | 894 797 |
| Jul 06, 2022 | $2.15 | $2.20 | $2.12 | $2.17 | 333 617 |
| Jul 05, 2022 | $2.17 | $2.18 | $2.09 | $2.15 | 330 508 |
| Jul 01, 2022 | $2.12 | $2.21 | $2.06 | $2.19 | 217 947 |
| Jun 30, 2022 | $2.09 | $2.15 | $2.07 | $2.10 | 234 659 |
| Jun 29, 2022 | $2.11 | $2.17 | $2.06 | $2.13 | 276 946 |
| Jun 28, 2022 | $2.22 | $2.22 | $2.11 | $2.12 | 188 547 |
| Jun 27, 2022 | $2.20 | $2.24 | $2.07 | $2.19 | 352 850 |
| Jun 24, 2022 | $2.25 | $2.27 | $2.16 | $2.18 | 519 638 |
| Jun 23, 2022 | $2.19 | $2.28 | $2.16 | $2.27 | 415 040 |
| Jun 22, 2022 | $2.07 | $2.17 | $2.06 | $2.16 | 289 724 |
| Jun 21, 2022 | $2.02 | $2.20 | $2.02 | $2.09 | 939 479 |
| Jun 17, 2022 | $2.03 | $2.17 | $1.96 | $2.00 | 999 862 |
| Jun 16, 2022 | $1.94 | $2.09 | $1.85 | $2.05 | 1 299 156 |
| Jun 15, 2022 | $1.91 | $1.99 | $1.85 | $1.89 | 4 144 456 |
| Jun 14, 2022 | $1.96 | $1.96 | $1.91 | $1.93 | 98 024 |
| Jun 13, 2022 | $2.05 | $2.05 | $1.81 | $1.92 | 455 266 |
