NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$12.85
-0.300 (-2.28%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ASMB stock ended at $12.85. This is 2.28% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.90% from a day low at $12.85 to a day high of $13.48. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2021 | $5.05 | $5.07 | $4.95 | $4.99 | 3 006 337 |
| Mar 01, 2021 | $5.15 | $5.23 | $5.02 | $5.05 | 1 835 131 |
| Feb 26, 2021 | $5.21 | $5.54 | $5.07 | $5.08 | 2 384 502 |
| Feb 25, 2021 | $5.68 | $5.83 | $5.41 | $5.53 | 2 230 159 |
| Feb 24, 2021 | $5.64 | $5.69 | $5.47 | $5.64 | 1 463 805 |
| Feb 23, 2021 | $5.60 | $5.63 | $5.25 | $5.46 | 1 980 195 |
| Feb 22, 2021 | $5.81 | $5.96 | $5.70 | $5.73 | 1 486 558 |
| Feb 19, 2021 | $5.86 | $6.08 | $5.83 | $5.83 | 1 764 838 |
| Feb 18, 2021 | $6.01 | $6.02 | $5.75 | $5.79 | 1 264 743 |
| Feb 17, 2021 | $6.18 | $6.20 | $6.00 | $6.09 | 1 099 670 |
| Feb 16, 2021 | $6.31 | $6.34 | $6.03 | $6.14 | 1 632 269 |
| Feb 12, 2021 | $6.36 | $6.39 | $6.18 | $6.29 | 935 032 |
| Feb 11, 2021 | $6.59 | $6.62 | $6.22 | $6.37 | 2 078 492 |
| Feb 10, 2021 | $7.01 | $7.02 | $6.25 | $6.59 | 2 991 337 |
| Feb 09, 2021 | $6.62 | $7.00 | $6.57 | $6.63 | 3 311 452 |
| Feb 08, 2021 | $6.28 | $6.49 | $6.19 | $6.45 | 2 865 833 |
| Feb 05, 2021 | $6.19 | $6.26 | $6.08 | $6.15 | 1 132 141 |
| Feb 04, 2021 | $6.07 | $6.16 | $6.01 | $6.12 | 1 906 716 |
| Feb 03, 2021 | $5.89 | $6.01 | $5.85 | $6.01 | 1 456 175 |
| Feb 02, 2021 | $5.83 | $5.88 | $5.74 | $5.84 | 1 193 620 |
| Feb 01, 2021 | $5.65 | $5.80 | $5.61 | $5.79 | 680 295 |
| Jan 29, 2021 | $5.64 | $5.76 | $5.47 | $5.58 | 1 343 740 |
| Jan 28, 2021 | $5.72 | $5.77 | $5.50 | $5.57 | 1 143 779 |
| Jan 27, 2021 | $5.86 | $5.93 | $5.56 | $5.65 | 1 320 427 |
| Jan 26, 2021 | $6.09 | $6.14 | $5.90 | $5.94 | 840 649 |
