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 |
| 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 |
| Sep 25, 2020 | $15.03 | $16.37 | $14.90 | $16.24 | 270 781 |
| Sep 24, 2020 | $15.87 | $15.99 | $14.72 | $15.08 | 204 914 |
| Sep 23, 2020 | $17.01 | $17.35 | $16.01 | $16.09 | 356 299 |
| Sep 22, 2020 | $17.38 | $17.38 | $16.63 | $17.00 | 271 651 |
| Sep 21, 2020 | $17.24 | $17.54 | $16.81 | $17.31 | 498 883 |
| Sep 18, 2020 | $18.23 | $18.30 | $16.97 | $17.44 | 919 635 |
| Sep 17, 2020 | $17.70 | $18.49 | $17.63 | $18.00 | 203 194 |
| Sep 16, 2020 | $17.91 | $18.60 | $17.79 | $18.02 | 218 768 |
| Sep 15, 2020 | $17.84 | $18.53 | $17.59 | $17.77 | 276 262 |
| Sep 14, 2020 | $17.53 | $17.88 | $17.12 | $17.57 | 585 471 |
| Sep 11, 2020 | $17.34 | $17.72 | $16.77 | $17.23 | 400 324 |
| Sep 10, 2020 | $18.20 | $18.29 | $17.21 | $17.58 | 391 845 |
| Sep 09, 2020 | $18.02 | $18.44 | $17.75 | $18.16 | 227 134 |
| Sep 08, 2020 | $18.42 | $18.57 | $17.79 | $17.84 | 192 832 |
| Sep 04, 2020 | $19.24 | $19.30 | $18.12 | $18.77 | 141 544 |
| Sep 03, 2020 | $19.92 | $19.92 | $18.53 | $19.15 | 183 590 |
| Sep 02, 2020 | $20.10 | $20.36 | $19.50 | $19.98 | 169 541 |
| Sep 01, 2020 | $21.80 | $21.93 | $19.79 | $20.14 | 271 570 |
