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 |
| 2021-09-16 | $3.22 | $3.23 | $3.16 | $3.22 | 353 821 |
| 2021-09-15 | $3.24 | $3.26 | $3.17 | $3.20 | 689 299 |
| 2021-09-14 | $3.29 | $3.36 | $3.18 | $3.26 | 922 400 |
| 2021-09-13 | $3.22 | $3.47 | $3.16 | $3.30 | 1 021 149 |
| 2021-09-10 | $3.17 | $3.26 | $3.09 | $3.23 | 750 933 |
| 2021-09-09 | $3.13 | $3.17 | $3.09 | $3.14 | 861 601 |
| 2021-09-08 | $3.22 | $3.24 | $3.12 | $3.16 | 833 768 |
| 2021-09-07 | $3.23 | $3.26 | $3.15 | $3.20 | 1 067 465 |
| 2021-09-03 | $3.25 | $3.28 | $3.17 | $3.26 | 1 198 955 |
| 2021-09-02 | $3.15 | $3.30 | $3.09 | $3.27 | 4 140 561 |
| 2021-09-01 | $3.81 | $3.94 | $3.79 | $3.90 | 838 374 |
| 2021-08-31 | $3.69 | $3.87 | $3.67 | $3.80 | 834 716 |
| 2021-08-30 | $3.71 | $3.72 | $3.65 | $3.68 | 449 102 |
| 2021-08-27 | $3.69 | $3.74 | $3.62 | $3.67 | 674 148 |
| 2021-08-26 | $3.71 | $3.79 | $3.68 | $3.69 | 384 909 |
| 2021-08-25 | $3.76 | $3.76 | $3.64 | $3.72 | 367 397 |
| 2021-08-24 | $3.65 | $3.78 | $3.64 | $3.76 | 1 022 734 |
| 2021-08-23 | $3.53 | $3.69 | $3.52 | $3.67 | 924 678 |
| 2021-08-20 | $3.44 | $3.57 | $3.41 | $3.52 | 752 645 |
| 2021-08-19 | $3.63 | $3.66 | $3.44 | $3.46 | 1 003 304 |
| 2021-08-18 | $3.63 | $3.82 | $3.61 | $3.67 | 1 435 808 |
| 2021-08-17 | $3.49 | $3.57 | $3.43 | $3.56 | 768 547 |
| 2021-08-16 | $3.60 | $3.60 | $3.43 | $3.49 | 664 258 |
| 2021-08-13 | $3.65 | $3.69 | $3.56 | $3.58 | 901 913 |
| 2021-08-12 | $3.54 | $3.60 | $3.50 | $3.58 | 343 797 |
