NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.36
-0.120 (-0.89%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.40 | $15.18 | Thursday, 25th Apr 2024 ASMB stock ended at $13.36. This is 0.89% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.07% from a day low at $12.98 to a day high of $13.38. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $14.96 | $14.96 | $14.20 | $14.74 | 240 106 |
| Oct 29, 2020 | $15.01 | $15.49 | $14.66 | $14.99 | 275 758 |
| Oct 28, 2020 | $14.51 | $15.68 | $14.45 | $14.92 | 452 344 |
| Oct 27, 2020 | $14.49 | $15.09 | $14.31 | $14.81 | 384 120 |
| Oct 26, 2020 | $14.73 | $15.15 | $14.22 | $14.54 | 249 318 |
| Oct 23, 2020 | $15.29 | $15.40 | $14.52 | $14.87 | 268 858 |
| Oct 22, 2020 | $15.20 | $15.84 | $15.20 | $15.42 | 249 588 |
| Oct 21, 2020 | $15.27 | $15.74 | $14.90 | $15.48 | 287 864 |
| Oct 20, 2020 | $15.55 | $15.99 | $14.62 | $15.35 | 308 960 |
| Oct 19, 2020 | $16.50 | $16.62 | $15.42 | $15.55 | 229 107 |
| Oct 16, 2020 | $15.32 | $15.93 | $15.23 | $15.62 | 153 313 |
| Oct 15, 2020 | $15.14 | $15.51 | $14.92 | $15.42 | 115 620 |
| Oct 14, 2020 | $15.84 | $16.00 | $15.23 | $15.44 | 169 875 |
| Oct 13, 2020 | $15.41 | $15.86 | $15.39 | $15.73 | 215 631 |
| Oct 12, 2020 | $15.50 | $15.65 | $15.08 | $15.53 | 118 426 |
| Oct 09, 2020 | $15.74 | $15.84 | $15.21 | $15.42 | 146 582 |
| Oct 08, 2020 | $15.96 | $15.96 | $15.42 | $15.67 | 172 532 |
| Oct 07, 2020 | $16.26 | $16.38 | $15.48 | $15.73 | 234 637 |
| Oct 06, 2020 | $17.05 | $17.21 | $15.98 | $16.25 | 206 661 |
| Oct 05, 2020 | $16.66 | $17.50 | $16.57 | $16.99 | 261 456 |
| Oct 02, 2020 | $16.92 | $17.15 | $16.35 | $16.53 | 187 542 |
| Oct 01, 2020 | $16.48 | $17.29 | $16.22 | $17.29 | 267 273 |
| Sep 30, 2020 | $16.28 | $16.94 | $16.28 | $16.44 | 237 700 |
| Sep 29, 2020 | $16.05 | $16.63 | $16.01 | $16.25 | 135 243 |
| Sep 28, 2020 | $16.39 | $16.53 | $16.02 | $16.16 | 138 584 |
