NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.41
+0.0800 (+0.600%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.87 | $15.18 | Friday, 19th Apr 2024 ASMB stock ended at $13.41. This is 0.600% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.98% from a day low at $13.24 to a day high of $13.90. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $1.77 | $1.97 | $1.73 | $1.93 | 1 635 006 |
| 2022-05-26 | $1.67 | $1.78 | $1.67 | $1.75 | 320 716 |
| 2022-05-25 | $1.67 | $1.71 | $1.62 | $1.69 | 206 984 |
| 2022-05-24 | $1.63 | $1.69 | $1.59 | $1.68 | 197 778 |
| 2022-05-23 | $1.67 | $1.69 | $1.63 | $1.63 | 66 493 |
| 2022-05-20 | $1.68 | $1.69 | $1.57 | $1.65 | 491 394 |
| 2022-05-19 | $1.61 | $1.68 | $1.61 | $1.63 | 238 104 |
| 2022-05-18 | $1.67 | $1.71 | $1.60 | $1.62 | 196 538 |
| 2022-05-17 | $1.63 | $1.71 | $1.61 | $1.71 | 231 386 |
| 2022-05-16 | $1.48 | $1.64 | $1.48 | $1.61 | 276 159 |
| 2022-05-13 | $1.41 | $1.57 | $1.36 | $1.54 | 144 704 |
| 2022-05-12 | $1.35 | $1.48 | $1.32 | $1.45 | 213 718 |
| 2022-05-11 | $1.47 | $1.47 | $1.32 | $1.35 | 541 542 |
| 2022-05-10 | $1.47 | $1.50 | $1.41 | $1.42 | 300 620 |
| 2022-05-09 | $1.62 | $1.62 | $1.40 | $1.41 | 723 959 |
| 2022-05-06 | $1.71 | $1.71 | $1.54 | $1.63 | 523 500 |
| 2022-05-05 | $1.73 | $1.73 | $1.64 | $1.67 | 1 043 789 |
| 2022-05-04 | $1.72 | $1.73 | $1.63 | $1.73 | 242 805 |
| 2022-05-03 | $1.78 | $1.81 | $1.69 | $1.72 | 345 199 |
| 2022-05-02 | $1.74 | $1.81 | $1.68 | $1.79 | 531 849 |
| 2022-04-29 | $1.83 | $1.92 | $1.74 | $1.76 | 163 594 |
| 2022-04-28 | $1.99 | $1.99 | $1.75 | $1.86 | 588 894 |
| 2022-04-27 | $2.04 | $2.04 | $1.95 | $1.96 | 215 177 |
| 2022-04-26 | $2.13 | $2.15 | $2.01 | $2.02 | 394 249 |
| 2022-04-25 | $1.99 | $2.13 | $1.99 | $2.10 | 288 505 |
