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 |
| Aug 31, 2020 | $21.75 | $22.27 | $21.30 | $21.87 | 179 228 |
| Aug 28, 2020 | $21.00 | $21.75 | $21.00 | $21.73 | 179 696 |
| Aug 27, 2020 | $21.15 | $21.43 | $20.45 | $21.24 | 87 503 |
| Aug 26, 2020 | $21.42 | $21.93 | $20.86 | $21.04 | 117 620 |
| Aug 25, 2020 | $20.78 | $21.55 | $20.49 | $21.50 | 117 363 |
| Aug 24, 2020 | $22.06 | $22.06 | $20.51 | $20.67 | 176 812 |
| Aug 21, 2020 | $22.49 | $22.75 | $21.47 | $21.81 | 172 315 |
| Aug 20, 2020 | $21.22 | $22.69 | $21.22 | $22.51 | 93 610 |
| Aug 19, 2020 | $21.66 | $22.41 | $21.20 | $21.54 | 332 608 |
| Aug 18, 2020 | $21.95 | $22.27 | $21.53 | $21.69 | 113 172 |
| Aug 17, 2020 | $21.12 | $22.19 | $20.54 | $22.10 | 246 717 |
| Aug 14, 2020 | $20.84 | $21.16 | $20.31 | $20.97 | 131 257 |
| Aug 13, 2020 | $20.90 | $21.10 | $20.42 | $20.90 | 168 979 |
| Aug 12, 2020 | $21.32 | $21.59 | $20.70 | $20.80 | 245 791 |
| Aug 11, 2020 | $22.32 | $22.32 | $21.05 | $21.06 | 184 205 |
| Aug 10, 2020 | $22.00 | $22.92 | $21.65 | $22.31 | 187 696 |
| Aug 07, 2020 | $22.11 | $22.61 | $21.32 | $21.85 | 226 431 |
| Aug 06, 2020 | $23.39 | $23.39 | $21.57 | $22.34 | 188 941 |
| Aug 05, 2020 | $22.37 | $22.70 | $21.83 | $22.40 | 305 542 |
| Aug 04, 2020 | $23.08 | $23.15 | $21.78 | $22.21 | 123 511 |
| Aug 03, 2020 | $22.30 | $23.19 | $22.10 | $23.08 | 188 067 |
| Jul 31, 2020 | $22.34 | $22.38 | $21.31 | $22.20 | 226 968 |
| Jul 30, 2020 | $21.81 | $22.81 | $21.81 | $22.38 | 128 462 |
| Jul 29, 2020 | $22.20 | $22.39 | $20.71 | $22.03 | 480 750 |
| Jul 28, 2020 | $24.50 | $24.81 | $21.43 | $21.99 | 403 726 |
