NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.27
+0.0500 (+0.378%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.40 | $15.18 | Tuesday, 23rd Apr 2024 ASMB stock ended at $13.27. This is 0.378% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.08% from a day low at $13.00 to a day high of $13.27. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2022 | $2.13 | $2.15 | $2.01 | $2.02 | 394 249 |
| Apr 25, 2022 | $1.99 | $2.13 | $1.99 | $2.10 | 288 505 |
| Apr 22, 2022 | $2.00 | $2.03 | $1.94 | $2.01 | 48 311 |
| Apr 21, 2022 | $2.05 | $2.05 | $1.93 | $1.98 | 249 200 |
| Apr 20, 2022 | $1.98 | $2.02 | $1.93 | $2.00 | 169 000 |
| Apr 19, 2022 | $1.95 | $2.02 | $1.95 | $1.97 | 185 100 |
| Apr 18, 2022 | $2.08 | $2.10 | $1.94 | $1.94 | 296 500 |
| Apr 14, 2022 | $2.06 | $2.13 | $2.05 | $2.08 | 215 353 |
| Apr 13, 2022 | $2.10 | $2.10 | $2.03 | $2.05 | 496 587 |
| Apr 12, 2022 | $2.19 | $2.23 | $2.02 | $2.06 | 273 680 |
| Apr 11, 2022 | $2.26 | $2.28 | $2.17 | $2.18 | 400 889 |
| Apr 08, 2022 | $2.28 | $2.34 | $2.22 | $2.29 | 341 600 |
| Apr 07, 2022 | $2.26 | $2.35 | $2.24 | $2.28 | 578 600 |
| Apr 06, 2022 | $2.06 | $2.20 | $2.06 | $2.20 | 354 500 |
| Apr 05, 2022 | $2.09 | $2.17 | $2.08 | $2.09 | 242 000 |
| Apr 04, 2022 | $2.10 | $2.15 | $2.06 | $2.12 | 286 600 |
| Apr 01, 2022 | $2.09 | $2.18 | $2.03 | $2.07 | 604 050 |
| Mar 31, 2022 | $2.10 | $2.15 | $1.89 | $2.06 | 994 725 |
| Mar 30, 2022 | $2.25 | $2.25 | $2.06 | $2.07 | 693 637 |
| Mar 29, 2022 | $2.21 | $2.35 | $2.16 | $2.30 | 876 800 |
| Mar 28, 2022 | $2.25 | $2.28 | $2.10 | $2.18 | 719 700 |
| Mar 25, 2022 | $2.12 | $2.19 | $2.03 | $2.19 | 492 900 |
| Mar 24, 2022 | $2.12 | $2.13 | $2.06 | $2.11 | 209 400 |
| Mar 23, 2022 | $2.06 | $2.14 | $2.03 | $2.08 | 299 700 |
| Mar 22, 2022 | $2.06 | $2.15 | $2.02 | $2.09 | 915 526 |
