NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.36
-0.120 (-0.89%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.40 | $15.18 | Thursday, 25th Apr 2024 ASMB stock ended at $13.36. This is 0.89% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.07% from a day low at $12.98 to a day high of $13.38. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| Feb 15, 2022 | $1.60 | $1.65 | $1.58 | $1.62 | 327 800 |
| Feb 14, 2022 | $1.59 | $1.62 | $1.55 | $1.56 | 330 400 |
| Feb 11, 2022 | $1.72 | $1.72 | $1.58 | $1.59 | 678 500 |
| Feb 10, 2022 | $1.68 | $1.73 | $1.67 | $1.71 | 519 300 |
| Feb 09, 2022 | $1.67 | $1.73 | $1.66 | $1.71 | 469 600 |
| Feb 08, 2022 | $1.71 | $1.74 | $1.64 | $1.67 | 422 500 |
| Feb 07, 2022 | $1.69 | $1.75 | $1.69 | $1.72 | 268 800 |
| Feb 04, 2022 | $1.67 | $1.73 | $1.65 | $1.71 | 304 700 |
| Feb 03, 2022 | $1.72 | $1.73 | $1.65 | $1.67 | 363 900 |
| Feb 02, 2022 | $1.86 | $1.86 | $1.72 | $1.73 | 385 700 |
| Feb 01, 2022 | $1.88 | $1.90 | $1.80 | $1.89 | 379 300 |
| Jan 31, 2022 | $1.74 | $1.88 | $1.73 | $1.86 | 635 800 |
| Jan 28, 2022 | $1.74 | $1.79 | $1.70 | $1.73 | 560 700 |
| Jan 27, 2022 | $1.72 | $1.77 | $1.70 | $1.71 | 893 400 |
| Jan 26, 2022 | $1.78 | $1.80 | $1.70 | $1.72 | 393 400 |
| Jan 25, 2022 | $1.72 | $1.78 | $1.69 | $1.75 | 406 800 |
| Jan 24, 2022 | $1.67 | $1.77 | $1.58 | $1.75 | 1 196 200 |
| Jan 21, 2022 | $1.76 | $1.76 | $1.67 | $1.70 | 977 000 |
| Jan 20, 2022 | $1.79 | $1.85 | $1.75 | $1.76 | 724 600 |
| Jan 19, 2022 | $1.83 | $1.86 | $1.76 | $1.80 | 571 600 |
| Jan 18, 2022 | $1.95 | $1.95 | $1.80 | $1.80 | 725 500 |
| Jan 14, 2022 | $1.85 | $1.95 | $1.84 | $1.95 | 855 900 |
| Jan 13, 2022 | $2.02 | $2.03 | $1.88 | $1.89 | 1 180 300 |
| Jan 12, 2022 | $2.12 | $2.12 | $2.02 | $2.04 | 677 800 |
| Jan 11, 2022 | $2.12 | $2.15 | $2.07 | $2.09 | 295 200 |
