NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$12.81
-0.460 (-3.47%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.00 | $15.18 | Thursday, 2nd May 2024 ASMB stock ended at $12.81. This is 3.47% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.67% from a day low at $12.81 to a day high of $13.28. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 04, 2021 | $4.13 | $4.15 | $3.97 | $4.06 | 1 026 100 |
| May 03, 2021 | $4.30 | $4.31 | $4.09 | $4.16 | 891 764 |
| Apr 30, 2021 | $4.28 | $4.31 | $4.20 | $4.28 | 921 323 |
| Apr 29, 2021 | $4.39 | $4.45 | $4.26 | $4.29 | 1 974 383 |
| Apr 28, 2021 | $4.29 | $4.42 | $4.25 | $4.38 | 677 864 |
| Apr 27, 2021 | $4.44 | $4.47 | $4.26 | $4.31 | 615 175 |
| Apr 26, 2021 | $4.34 | $4.40 | $4.30 | $4.40 | 889 294 |
| Apr 23, 2021 | $4.42 | $4.45 | $4.26 | $4.30 | 702 224 |
| Apr 22, 2021 | $4.12 | $4.43 | $4.12 | $4.37 | 1 067 555 |
| Apr 21, 2021 | $4.06 | $4.12 | $4.02 | $4.10 | 1 216 992 |
| Apr 20, 2021 | $4.10 | $4.14 | $4.01 | $4.09 | 656 047 |
| Apr 19, 2021 | $4.28 | $4.31 | $4.07 | $4.10 | 691 241 |
| Apr 16, 2021 | $4.37 | $4.38 | $4.22 | $4.28 | 518 171 |
| Apr 15, 2021 | $4.44 | $4.50 | $4.30 | $4.33 | 503 109 |
| Apr 14, 2021 | $4.28 | $4.52 | $4.27 | $4.43 | 822 909 |
| Apr 13, 2021 | $4.20 | $4.30 | $4.11 | $4.25 | 890 950 |
| Apr 12, 2021 | $4.35 | $4.35 | $4.14 | $4.26 | 708 170 |
| Apr 09, 2021 | $4.38 | $4.38 | $4.27 | $4.36 | 467 204 |
| Apr 08, 2021 | $4.36 | $4.41 | $4.31 | $4.38 | 586 017 |
| Apr 07, 2021 | $4.49 | $4.55 | $4.35 | $4.36 | 535 192 |
| Apr 06, 2021 | $4.52 | $4.56 | $4.45 | $4.49 | 460 073 |
