NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.30
-0.0800 (-0.598%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.60 | $13.94 | Thursday, 28th Mar 2024 ASMB stock ended at $13.30. This is 0.598% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.30% from a day low at $13.02 to a day high of $13.45. |
90 days | $0.760 | $13.94 | |
52 weeks | $0.641 | $13.94 |
Historical Assembly Biosciences prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $5.09 | $5.68 | $5.04 | $5.57 | 7 365 968 |
2020-11-06 | $6.30 | $6.35 | $4.78 | $4.87 | 21 448 881 |
2020-11-05 | $16.26 | $16.40 | $15.66 | $15.90 | 117 886 |
2020-11-04 | $15.00 | $16.36 | $14.95 | $16.04 | 443 745 |
2020-11-03 | $14.89 | $15.09 | $14.17 | $14.88 | 430 026 |
2020-11-02 | $14.70 | $14.97 | $14.13 | $14.75 | 265 044 |
2020-10-30 | $14.96 | $14.96 | $14.20 | $14.74 | 240 106 |
2020-10-29 | $15.01 | $15.49 | $14.66 | $14.99 | 275 758 |
2020-10-28 | $14.51 | $15.68 | $14.45 | $14.92 | 452 344 |
2020-10-27 | $14.49 | $15.09 | $14.31 | $14.81 | 384 120 |
2020-10-26 | $14.73 | $15.15 | $14.22 | $14.54 | 249 318 |
2020-10-23 | $15.29 | $15.40 | $14.52 | $14.87 | 268 858 |
2020-10-22 | $15.20 | $15.84 | $15.20 | $15.42 | 249 588 |
2020-10-21 | $15.27 | $15.74 | $14.90 | $15.48 | 287 864 |
2020-10-20 | $15.55 | $15.99 | $14.62 | $15.35 | 308 960 |
2020-10-19 | $16.50 | $16.62 | $15.42 | $15.55 | 229 107 |
2020-10-16 | $15.32 | $15.93 | $15.23 | $15.62 | 153 313 |
2020-10-15 | $15.14 | $15.51 | $14.92 | $15.42 | 115 620 |
2020-10-14 | $15.84 | $16.00 | $15.23 | $15.44 | 169 875 |
2020-10-13 | $15.41 | $15.86 | $15.39 | $15.73 | 215 631 |
2020-10-12 | $15.50 | $15.65 | $15.08 | $15.53 | 118 426 |
2020-10-09 | $15.74 | $15.84 | $15.21 | $15.42 | 146 582 |
2020-10-08 | $15.96 | $15.96 | $15.42 | $15.67 | 172 532 |
2020-10-07 | $16.26 | $16.38 | $15.48 | $15.73 | 234 637 |
2020-10-06 | $17.05 | $17.21 | $15.98 | $16.25 | 206 661 |