NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$12.62
-0.230 (-1.79%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ASMB stock ended at $12.62. This is 1.79% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.83% from a day low at $12.60 to a day high of $13.46. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 05, 2021 | $4.60 | $4.62 | $4.46 | $4.51 | 458 506 |
| Apr 01, 2021 | $4.63 | $4.67 | $4.51 | $4.56 | 654 431 |
| Mar 31, 2021 | $4.54 | $4.62 | $4.47 | $4.60 | 600 798 |
| Mar 30, 2021 | $4.32 | $4.58 | $4.21 | $4.50 | 927 653 |
| Mar 29, 2021 | $4.50 | $4.51 | $4.32 | $4.33 | 600 866 |
| Mar 26, 2021 | $4.50 | $4.60 | $4.43 | $4.47 | 623 299 |
| Mar 25, 2021 | $4.30 | $4.54 | $4.24 | $4.46 | 1 396 936 |
| Mar 24, 2021 | $4.54 | $4.55 | $4.33 | $4.33 | 1 223 639 |
| Mar 23, 2021 | $4.58 | $4.63 | $4.43 | $4.45 | 2 389 620 |
| Mar 22, 2021 | $4.85 | $4.93 | $4.67 | $4.69 | 950 595 |
| Mar 19, 2021 | $4.89 | $4.99 | $4.82 | $4.85 | 1 816 498 |
| Mar 18, 2021 | $5.00 | $5.12 | $4.82 | $4.84 | 860 898 |
| Mar 17, 2021 | $4.96 | $5.10 | $4.92 | $5.05 | 774 507 |
| Mar 16, 2021 | $5.20 | $5.20 | $4.95 | $5.00 | 750 758 |
| Mar 15, 2021 | $5.16 | $5.25 | $5.11 | $5.17 | 681 965 |
| Mar 12, 2021 | $5.05 | $5.15 | $5.01 | $5.14 | 603 343 |
| Mar 11, 2021 | $5.00 | $5.14 | $4.93 | $5.14 | 810 491 |
| Mar 10, 2021 | $5.02 | $5.05 | $4.85 | $4.95 | 805 192 |
| Mar 09, 2021 | $4.76 | $5.16 | $4.73 | $4.97 | 2 870 570 |
| Mar 08, 2021 | $4.53 | $4.78 | $4.43 | $4.71 | 1 234 223 |
| Mar 05, 2021 | $4.64 | $4.66 | $4.31 | $4.48 | 2 634 807 |
| Mar 04, 2021 | $4.83 | $4.84 | $4.52 | $4.63 | 1 933 567 |
