NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$12.65
-0.710 (-5.31%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.00 | $15.18 | Friday, 26th Apr 2024 ASMB stock ended at $12.65. This is 5.31% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.88% from a day low at $12.00 to a day high of $13.43. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2021 | $4.12 | $4.36 | $4.12 | $4.34 | 1 817 118 |
| Jun 08, 2021 | $4.06 | $4.17 | $4.04 | $4.10 | 773 173 |
| Jun 07, 2021 | $3.89 | $4.06 | $3.87 | $4.04 | 785 533 |
| Jun 04, 2021 | $3.93 | $3.99 | $3.86 | $3.86 | 501 733 |
| Jun 03, 2021 | $3.96 | $3.96 | $3.86 | $3.93 | 498 902 |
| Jun 02, 2021 | $3.99 | $4.03 | $3.91 | $3.94 | 760 358 |
| Jun 01, 2021 | $4.00 | $4.04 | $3.93 | $4.03 | 702 272 |
| May 28, 2021 | $4.03 | $4.11 | $3.97 | $3.97 | 433 844 |
| May 27, 2021 | $3.89 | $4.06 | $3.88 | $3.95 | 1 261 493 |
| May 26, 2021 | $3.83 | $3.89 | $3.78 | $3.87 | 425 057 |
| May 25, 2021 | $3.88 | $3.91 | $3.80 | $3.80 | 864 585 |
| May 24, 2021 | $4.05 | $4.05 | $3.87 | $3.88 | 930 683 |
| May 21, 2021 | $4.07 | $4.12 | $4.04 | $4.05 | 803 075 |
| May 20, 2021 | $4.02 | $4.08 | $3.94 | $4.03 | 437 972 |
| May 19, 2021 | $4.03 | $4.13 | $3.98 | $4.01 | 402 858 |
| May 18, 2021 | $4.00 | $4.15 | $3.95 | $4.07 | 717 661 |
| May 17, 2021 | $3.97 | $4.02 | $3.92 | $3.98 | 359 815 |
| May 14, 2021 | $3.92 | $4.03 | $3.86 | $3.96 | 650 344 |
| May 13, 2021 | $4.01 | $4.10 | $3.84 | $3.89 | 665 783 |
| May 12, 2021 | $3.90 | $4.15 | $3.90 | $4.00 | 844 566 |
| May 11, 2021 | $3.83 | $4.02 | $3.81 | $3.97 | 682 434 |
| May 10, 2021 | $4.07 | $4.07 | $3.90 | $3.90 | 582 590 |
| May 07, 2021 | $3.96 | $4.07 | $3.90 | $4.06 | 608 774 |
| May 06, 2021 | $4.05 | $4.05 | $3.84 | $3.92 | 997 912 |
| May 05, 2021 | $4.06 | $4.08 | $4.00 | $4.05 | 563 178 |
