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 |
| Jan 10, 2022 | $2.13 | $2.13 | $2.05 | $2.12 | 478 600 |
| Jan 07, 2022 | $2.19 | $2.19 | $2.10 | $2.11 | 412 200 |
| Jan 06, 2022 | $2.22 | $2.25 | $2.12 | $2.17 | 553 200 |
| Jan 05, 2022 | $2.35 | $2.43 | $2.21 | $2.24 | 725 500 |
| Jan 04, 2022 | $2.41 | $2.44 | $2.34 | $2.40 | 403 866 |
| Jan 03, 2022 | $2.33 | $2.45 | $2.29 | $2.45 | 569 384 |
| Dec 31, 2021 | $2.28 | $2.40 | $2.28 | $2.33 | 680 138 |
| Dec 30, 2021 | $2.20 | $2.33 | $2.20 | $2.29 | 1 490 433 |
| Dec 29, 2021 | $2.24 | $2.28 | $2.21 | $2.22 | 1 146 556 |
| Dec 28, 2021 | $2.22 | $2.34 | $2.20 | $2.26 | 1 536 891 |
| Dec 27, 2021 | $2.25 | $2.26 | $2.16 | $2.19 | 1 576 465 |
| Dec 23, 2021 | $2.23 | $2.27 | $2.13 | $2.27 | 806 240 |
| Dec 22, 2021 | $2.29 | $2.29 | $2.21 | $2.25 | 351 146 |
| Dec 21, 2021 | $2.27 | $2.32 | $2.24 | $2.27 | 517 678 |
| Dec 20, 2021 | $2.23 | $2.28 | $2.19 | $2.27 | 539 008 |
| Dec 17, 2021 | $2.22 | $2.32 | $2.20 | $2.25 | 1 082 631 |
| Dec 16, 2021 | $2.18 | $2.26 | $2.15 | $2.25 | 827 368 |
| Dec 15, 2021 | $2.20 | $2.22 | $2.03 | $2.17 | 1 079 830 |
| Dec 14, 2021 | $2.26 | $2.26 | $2.19 | $2.20 | 371 192 |
| Dec 13, 2021 | $2.23 | $2.30 | $2.18 | $2.27 | 479 300 |
| Dec 10, 2021 | $2.31 | $2.31 | $2.22 | $2.25 | 359 173 |
| Dec 09, 2021 | $2.31 | $2.37 | $2.26 | $2.31 | 409 267 |
| Dec 08, 2021 | $2.32 | $2.32 | $2.24 | $2.30 | 425 920 |
| Dec 07, 2021 | $2.21 | $2.35 | $2.20 | $2.32 | 735 214 |
| Dec 06, 2021 | $2.12 | $2.18 | $2.03 | $2.18 | 1 253 218 |
