NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.33
+0.410 (+3.17%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.79 | $15.18 | Thursday, 18th Apr 2024 ASMB stock ended at $13.33. This is 3.17% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.50% from a day low at $12.40 to a day high of $13.33. |
| 90 days | $0.791 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| 2021-11-26 | $2.35 | $2.40 | $2.26 | $2.35 | 727 964 |
| 2021-11-24 | $2.28 | $2.35 | $2.25 | $2.32 | 6 263 329 |
| 2021-11-23 | $2.25 | $2.32 | $2.19 | $2.29 | 877 689 |
| 2021-11-22 | $2.36 | $2.36 | $2.25 | $2.25 | 859 005 |
| 2021-11-19 | $2.38 | $2.41 | $2.28 | $2.30 | 824 807 |
| 2021-11-18 | $2.51 | $2.51 | $2.30 | $2.38 | 2 260 666 |
| 2021-11-17 | $2.62 | $2.62 | $2.47 | $2.49 | 1 104 942 |
| 2021-11-16 | $2.78 | $2.78 | $2.57 | $2.60 | 1 951 076 |
| 2021-11-15 | $2.85 | $2.86 | $2.77 | $2.81 | 846 695 |
| 2021-11-12 | $2.94 | $3.02 | $2.87 | $2.90 | 1 527 811 |
| 2021-11-11 | $2.93 | $2.95 | $2.84 | $2.89 | 2 199 732 |
| 2021-11-10 | $3.07 | $3.07 | $2.89 | $2.94 | 2 239 994 |
| 2021-11-09 | $3.13 | $3.15 | $3.03 | $3.04 | 823 887 |
| 2021-11-08 | $3.12 | $3.16 | $3.08 | $3.12 | 258 668 |
| 2021-11-05 | $3.17 | $3.22 | $3.08 | $3.11 | 383 414 |
| 2021-11-04 | $3.24 | $3.26 | $3.17 | $3.17 | 179 943 |
| 2021-11-03 | $3.18 | $3.27 | $3.15 | $3.24 | 340 100 |
| 2021-11-02 | $3.20 | $3.20 | $3.12 | $3.20 | 326 286 |
| 2021-11-01 | $3.13 | $3.21 | $3.12 | $3.18 | 329 475 |
| 2021-10-29 | $3.15 | $3.21 | $3.14 | $3.15 | 128 994 |
| 2021-10-28 | $3.12 | $3.20 | $3.09 | $3.18 | 358 760 |
| 2021-10-27 | $3.06 | $3.12 | $3.06 | $3.10 | 365 713 |
| 2021-10-26 | $3.12 | $3.14 | $3.04 | $3.08 | 371 231 |
| 2021-10-25 | $3.14 | $3.16 | $3.07 | $3.09 | 248 055 |
| 2021-10-22 | $3.23 | $3.23 | $3.07 | $3.13 | 731 501 |
