NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.41
+0.0800 (+0.600%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.87 | $15.18 | Friday, 19th Apr 2024 ASMB stock ended at $13.41. This is 0.600% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.98% from a day low at $13.24 to a day high of $13.90. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-08 | $3.42 | $3.62 | $3.39 | $3.57 | 1 264 355 |
| 2021-07-07 | $3.62 | $3.63 | $3.51 | $3.51 | 1 443 556 |
| 2021-07-06 | $3.70 | $3.70 | $3.53 | $3.61 | 1 663 528 |
| 2021-07-02 | $3.83 | $3.84 | $3.62 | $3.67 | 3 523 837 |
| 2021-07-01 | $3.91 | $3.91 | $3.80 | $3.82 | 2 012 723 |
| 2021-06-30 | $3.89 | $3.95 | $3.83 | $3.88 | 1 175 963 |
| 2021-06-29 | $3.97 | $3.99 | $3.85 | $3.91 | 1 710 004 |
| 2021-06-28 | $4.10 | $4.17 | $3.98 | $3.98 | 1 429 298 |
| 2021-06-25 | $4.04 | $4.14 | $4.02 | $4.10 | 5 935 449 |
| 2021-06-24 | $3.98 | $4.11 | $3.97 | $4.07 | 1 369 160 |
| 2021-06-23 | $4.06 | $4.09 | $3.94 | $3.98 | 1 582 921 |
| 2021-06-22 | $4.02 | $4.05 | $3.92 | $3.97 | 1 323 808 |
| 2021-06-21 | $4.06 | $4.09 | $3.92 | $4.01 | 1 778 336 |
| 2021-06-18 | $4.16 | $4.18 | $4.04 | $4.06 | 1 217 121 |
| 2021-06-17 | $4.11 | $4.26 | $4.03 | $4.17 | 2 450 788 |
| 2021-06-16 | $4.14 | $4.15 | $4.03 | $4.11 | 1 127 550 |
| 2021-06-15 | $4.27 | $4.28 | $4.07 | $4.12 | 1 256 759 |
| 2021-06-14 | $4.38 | $4.38 | $4.18 | $4.25 | 1 826 913 |
| 2021-06-11 | $4.55 | $4.69 | $4.34 | $4.38 | 2 613 820 |
| 2021-06-10 | $4.37 | $4.62 | $4.32 | $4.46 | 3 645 547 |
| 2021-06-09 | $4.12 | $4.36 | $4.12 | $4.34 | 1 817 118 |
| 2021-06-08 | $4.06 | $4.17 | $4.04 | $4.10 | 773 173 |
| 2021-06-07 | $3.89 | $4.06 | $3.87 | $4.04 | 785 533 |
| 2021-06-04 | $3.93 | $3.99 | $3.86 | $3.86 | 501 733 |
| 2021-06-03 | $3.96 | $3.96 | $3.86 | $3.93 | 498 902 |
