FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Assembly Biosciences Stock Price (Quote) NASDAQ:ASMB

$3.47 ( 0% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $3.32 $3.95 Friday, 30th Jul 2021 ASMB stock ended at $3.47. During the day the stock fluctuated 3.57% from a day low at $3.36 to a day high of $3.48.
90 days $3.32 $4.69
52 weeks $3.32 $23.39

Historical Assembly Biosciences prices

Date Open High Low Close Volume
2016-03-22 $5.72 $5.72 $5.72 $5.72 32 400
2016-03-21 $5.57 $5.57 $5.57 $5.57 20 600
2016-03-18 $5.60 $5.60 $5.60 $5.60 70 300
2016-03-17 $5.37 $5.37 $5.37 $5.37 22 700
2016-03-16 $5.64 $5.64 $5.64 $5.64 31 200
2016-03-15 $6.00 $6.00 $6.00 $6.00 39 600
2016-03-14 $5.82 $5.82 $5.82 $5.82 21 800
2016-03-11 $5.64 $5.64 $5.64 $5.64 19 200
2016-03-10 $5.40 $5.40 $5.40 $5.40 22 200
2016-03-09 $5.60 $5.60 $5.60 $5.60 18 700
2016-03-08 $5.45 $5.45 $5.45 $5.45 19 900
2016-03-07 $6.00 $6.00 $6.00 $6.00 69 100
2016-03-04 $5.91 $5.91 $5.91 $5.91 56 600
2016-03-03 $5.33 $5.33 $5.33 $5.33 25 400
2016-03-02 $5.20 $5.20 $5.20 $5.20 79 200
2016-03-01 $4.76 $4.76 $4.76 $4.76 28 500
2016-02-29 $4.54 $4.54 $4.54 $4.54 40 600
2016-02-26 $4.95 $4.95 $4.95 $4.95 54 700
2016-02-25 $4.91 $4.91 $4.91 $4.91 21 600
2016-02-24 $5.18 $5.18 $5.18 $5.18 30 000
2016-02-23 $5.19 $5.19 $5.19 $5.19 43 100
2016-02-22 $5.37 $5.37 $5.37 $5.37 31 400
2016-02-19 $5.59 $5.59 $5.59 $5.59 44 400
2016-02-18 $5.80 $5.80 $5.80 $5.80 32 100
2016-02-17 $6.36 $6.36 $6.36 $6.36 37 600
2016-02-16 $5.89 $5.89 $5.89 $5.89 38 600
2016-02-12 $5.43 $5.43 $5.43 $5.43 52 600
2016-02-11 $5.50 $5.50 $5.50 $5.50 31 800
2016-02-10 $5.52 $5.52 $5.52 $5.52 68 700
2016-02-09 $4.95 $4.95 $4.95 $4.95 35 400
2016-02-08 $4.72 $4.72 $4.72 $4.72 54 700
2016-02-05 $5.10 $5.10 $5.10 $5.10 61 100
2016-02-04 $5.38 $5.38 $5.38 $5.38 30 900
2016-02-03 $5.19 $5.19 $5.19 $5.19 34 500
2016-02-02 $5.12 $5.12 $5.12 $5.12 24 000
2016-02-01 $5.27 $5.27 $5.27 $5.27 35 400
2016-01-29 $5.12 $5.12 $5.12 $5.12 129 200
2016-01-28 $5.08 $5.08 $5.08 $5.08 38 500
2016-01-27 $5.12 $5.12 $5.12 $5.12 41 500
2016-01-26 $5.43 $5.43 $5.43 $5.43 49 400
2016-01-25 $5.62 $5.62 $5.62 $5.62 36 100
2016-01-22 $5.76 $5.76 $5.76 $5.76 57 400
2016-01-21 $5.69 $5.69 $5.69 $5.69 58 300
2016-01-20 $5.83 $5.83 $5.83 $5.83 52 000
2016-01-19 $5.60 $5.60 $5.60 $5.60 34 200
2016-01-15 $5.65 $5.65 $5.65 $5.65 73 100
2016-01-14 $5.74 $5.74 $5.74 $5.74 37 700
2016-01-13 $5.72 $5.72 $5.72 $5.72 55 500
2016-01-12 $6.76 $6.76 $6.76 $6.76 53 300
2016-01-11 $7.03 $7.03 $7.03 $7.03 55 100

About Assembly Biosciences

Assembly Biosciences Assembly Biosciences, Inc., a biotechnology company, develops oral therapeutics for the treatment of hepatitis B virus (HBV) infection and to restore health to a dysbiotic microbiome in the United States. It is involved in developing core protein allosteric modulators that modulate the HBV core protein, a polyfunctional viral protein at various points in the viral lifecycle. The company also develops microbiome program, a platform that includes t... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT