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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2021 | $5.96 | $6.10 | $5.86 | $6.05 | 1 373 712 |
| Jan 22, 2021 | $5.96 | $5.96 | $5.71 | $5.88 | 1 097 888 |
| Jan 21, 2021 | $6.16 | $6.22 | $5.93 | $5.94 | 983 000 |
| Jan 20, 2021 | $6.15 | $6.32 | $6.08 | $6.16 | 1 170 583 |
| Jan 19, 2021 | $6.23 | $6.29 | $6.06 | $6.12 | 813 598 |
| Jan 15, 2021 | $6.21 | $6.34 | $6.10 | $6.13 | 613 978 |
| Jan 14, 2021 | $6.10 | $6.29 | $6.08 | $6.22 | 1 079 053 |
| Jan 13, 2021 | $6.09 | $6.14 | $6.02 | $6.07 | 689 155 |
| Jan 12, 2021 | $6.06 | $6.14 | $5.99 | $6.07 | 471 709 |
| Jan 11, 2021 | $6.08 | $6.15 | $6.01 | $6.04 | 555 885 |
| Jan 08, 2021 | $6.16 | $6.17 | $5.97 | $6.11 | 522 170 |
| Jan 07, 2021 | $6.07 | $6.16 | $6.01 | $6.12 | 576 253 |
| Jan 06, 2021 | $6.03 | $6.18 | $5.91 | $5.99 | 914 101 |
| Jan 05, 2021 | $6.01 | $6.09 | $5.96 | $6.01 | 360 443 |
| Jan 04, 2021 | $6.02 | $6.10 | $5.94 | $6.04 | 387 832 |
| Dec 31, 2020 | $6.07 | $6.09 | $5.94 | $6.05 | 390 805 |
| Dec 30, 2020 | $5.92 | $6.17 | $5.92 | $6.08 | 569 550 |
| Dec 29, 2020 | $6.06 | $6.06 | $5.72 | $5.94 | 857 932 |
| Dec 28, 2020 | $6.24 | $6.28 | $6.00 | $6.01 | 862 013 |
| Dec 24, 2020 | $6.34 | $6.48 | $6.18 | $6.20 | 496 029 |
| Dec 23, 2020 | $6.26 | $6.50 | $6.17 | $6.35 | 879 677 |
| Dec 22, 2020 | $6.28 | $6.33 | $6.17 | $6.24 | 606 691 |
| Dec 21, 2020 | $6.00 | $6.35 | $5.89 | $6.25 | 1 594 319 |
| Dec 18, 2020 | $6.09 | $6.18 | $5.95 | $6.07 | 2 020 389 |
| Dec 17, 2020 | $6.11 | $6.14 | $6.00 | $6.06 | 607 666 |
