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 |
| 2022-03-17 | $1.59 | $1.72 | $1.57 | $1.71 | 808 000 |
| 2022-03-16 | $1.55 | $1.61 | $1.52 | $1.59 | 695 300 |
| 2022-03-15 | $1.48 | $1.50 | $1.42 | $1.48 | 299 300 |
| 2022-03-14 | $1.51 | $1.55 | $1.45 | $1.46 | 472 900 |
| 2022-03-11 | $1.53 | $1.57 | $1.43 | $1.51 | 688 100 |
| 2022-03-10 | $1.57 | $1.57 | $1.49 | $1.53 | 173 000 |
| 2022-03-09 | $1.54 | $1.59 | $1.53 | $1.57 | 246 200 |
| 2022-03-08 | $1.51 | $1.56 | $1.45 | $1.53 | 623 800 |
| 2022-03-07 | $1.48 | $1.59 | $1.44 | $1.52 | 901 900 |
| 2022-03-04 | $1.51 | $1.54 | $1.47 | $1.49 | 237 100 |
| 2022-03-03 | $1.54 | $1.56 | $1.50 | $1.53 | 382 900 |
| 2022-03-02 | $1.54 | $1.56 | $1.49 | $1.53 | 157 800 |
| 2022-03-01 | $1.54 | $1.59 | $1.52 | $1.53 | 210 400 |
| 2022-02-28 | $1.57 | $1.58 | $1.52 | $1.55 | 177 700 |
| 2022-02-25 | $1.53 | $1.59 | $1.51 | $1.55 | 108 100 |
| 2022-02-24 | $1.41 | $1.56 | $1.40 | $1.54 | 878 400 |
| 2022-02-23 | $1.53 | $1.53 | $1.46 | $1.46 | 365 100 |
| 2022-02-22 | $1.56 | $1.56 | $1.50 | $1.52 | 333 700 |
| 2022-02-18 | $1.60 | $1.60 | $1.53 | $1.55 | 440 300 |
| 2022-02-17 | $1.62 | $1.64 | $1.61 | $1.62 | 355 700 |
| 2022-02-16 | $1.61 | $1.66 | $1.61 | $1.64 | 109 100 |
| 2022-02-15 | $1.60 | $1.65 | $1.58 | $1.62 | 327 800 |
| 2022-02-14 | $1.59 | $1.62 | $1.55 | $1.56 | 330 400 |
| 2022-02-11 | $1.72 | $1.72 | $1.58 | $1.59 | 678 500 |
| 2022-02-10 | $1.68 | $1.73 | $1.67 | $1.71 | 519 300 |
