NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.48
+0.210 (+1.58%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.40 | $15.18 | Wednesday, 24th Apr 2024 ASMB stock ended at $13.48. This is 1.58% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.30% from a day low at $13.05 to a day high of $13.48. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| Oct 27, 2021 | $3.06 | $3.12 | $3.06 | $3.10 | 365 713 |
| Oct 26, 2021 | $3.12 | $3.14 | $3.04 | $3.08 | 371 231 |
| Oct 25, 2021 | $3.14 | $3.16 | $3.07 | $3.09 | 248 055 |
| Oct 22, 2021 | $3.23 | $3.23 | $3.07 | $3.13 | 731 501 |
| Oct 21, 2021 | $3.24 | $3.27 | $3.20 | $3.23 | 266 401 |
| Oct 20, 2021 | $3.23 | $3.29 | $3.23 | $3.25 | 242 460 |
| Oct 19, 2021 | $3.22 | $3.26 | $3.20 | $3.25 | 348 265 |
| Oct 18, 2021 | $3.26 | $3.29 | $3.12 | $3.21 | 721 257 |
| Oct 15, 2021 | $3.28 | $3.29 | $3.21 | $3.26 | 348 507 |
| Oct 14, 2021 | $3.33 | $3.34 | $3.25 | $3.27 | 529 680 |
| Oct 13, 2021 | $3.32 | $3.39 | $3.30 | $3.32 | 445 023 |
| Oct 12, 2021 | $3.30 | $3.35 | $3.26 | $3.33 | 458 635 |
| Oct 11, 2021 | $3.31 | $3.31 | $3.26 | $3.27 | 419 589 |
| Oct 08, 2021 | $3.30 | $3.30 | $3.23 | $3.29 | 446 801 |
| Oct 07, 2021 | $3.29 | $3.31 | $3.25 | $3.30 | 477 660 |
| Oct 06, 2021 | $3.29 | $3.37 | $3.20 | $3.30 | 737 411 |
| Oct 05, 2021 | $3.42 | $3.43 | $3.26 | $3.33 | 752 346 |
| Oct 04, 2021 | $3.43 | $3.45 | $3.37 | $3.42 | 513 105 |
| Oct 01, 2021 | $3.47 | $3.51 | $3.42 | $3.46 | 668 180 |
| Sep 30, 2021 | $3.47 | $3.50 | $3.42 | $3.48 | 454 972 |
| Sep 29, 2021 | $3.50 | $3.50 | $3.44 | $3.48 | 467 744 |
| Sep 28, 2021 | $3.49 | $3.52 | $3.45 | $3.49 | 462 110 |
| Sep 27, 2021 | $3.39 | $3.55 | $3.36 | $3.50 | 644 507 |
| Sep 24, 2021 | $3.25 | $3.42 | $3.23 | $3.37 | 588 676 |
| Sep 23, 2021 | $3.26 | $3.30 | $3.25 | $3.30 | 419 408 |
