NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.22
-0.190 (-1.42%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.40 | $15.18 | Monday, 22nd Apr 2024 ASMB stock ended at $13.22. This is 1.42% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.96% from a day low at $13.14 to a day high of $13.66. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| Aug 13, 2021 | $3.65 | $3.69 | $3.56 | $3.58 | 901 913 |
| Aug 12, 2021 | $3.54 | $3.60 | $3.50 | $3.58 | 343 797 |
| Aug 11, 2021 | $3.54 | $3.65 | $3.49 | $3.53 | 1 058 291 |
| Aug 10, 2021 | $3.59 | $3.59 | $3.48 | $3.51 | 479 362 |
| Aug 09, 2021 | $3.69 | $3.72 | $3.56 | $3.56 | 852 527 |
| Aug 06, 2021 | $3.71 | $3.72 | $3.65 | $3.66 | 896 424 |
| Aug 05, 2021 | $3.60 | $3.69 | $3.58 | $3.65 | 745 207 |
| Aug 04, 2021 | $3.70 | $3.75 | $3.60 | $3.62 | 999 197 |
| Aug 03, 2021 | $3.52 | $3.72 | $3.52 | $3.66 | 2 264 496 |
| Aug 02, 2021 | $3.48 | $3.55 | $3.45 | $3.47 | 393 180 |
| Jul 30, 2021 | $3.44 | $3.48 | $3.36 | $3.47 | 814 433 |
| Jul 29, 2021 | $3.56 | $3.56 | $3.46 | $3.47 | 327 008 |
| Jul 28, 2021 | $3.41 | $3.56 | $3.41 | $3.54 | 363 973 |
| Jul 27, 2021 | $3.44 | $3.45 | $3.37 | $3.44 | 647 999 |
| Jul 26, 2021 | $3.48 | $3.52 | $3.40 | $3.44 | 1 505 453 |
| Jul 23, 2021 | $3.56 | $3.56 | $3.47 | $3.50 | 679 241 |
| Jul 22, 2021 | $3.63 | $3.64 | $3.52 | $3.57 | 574 478 |
| Jul 21, 2021 | $3.56 | $3.65 | $3.52 | $3.60 | 953 656 |
| Jul 20, 2021 | $3.50 | $3.57 | $3.44 | $3.56 | 871 604 |
| Jul 19, 2021 | $3.33 | $3.50 | $3.32 | $3.50 | 743 273 |
| Jul 16, 2021 | $3.45 | $3.50 | $3.39 | $3.39 | 478 188 |
| Jul 15, 2021 | $3.45 | $3.48 | $3.33 | $3.43 | 1 157 691 |
| Jul 14, 2021 | $3.49 | $3.54 | $3.45 | $3.47 | 983 851 |
| Jul 13, 2021 | $3.56 | $3.58 | $3.45 | $3.47 | 1 188 352 |
| Jul 12, 2021 | $3.69 | $3.80 | $3.57 | $3.58 | 914 817 |
