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 |
| Jul 27, 2020 | $22.87 | $23.97 | $22.87 | $23.72 | 160 848 |
| Jul 24, 2020 | $22.83 | $23.07 | $22.13 | $22.76 | 184 781 |
| Jul 23, 2020 | $24.64 | $24.73 | $22.89 | $23.25 | 305 609 |
| Jul 22, 2020 | $25.38 | $25.78 | $24.62 | $24.85 | 135 300 |
| Jul 21, 2020 | $27.84 | $27.84 | $25.05 | $25.37 | 195 100 |
| Jul 20, 2020 | $25.30 | $27.31 | $25.30 | $27.04 | 440 800 |
| Jul 17, 2020 | $23.80 | $24.70 | $23.80 | $24.48 | 160 300 |
| Jul 16, 2020 | $24.04 | $24.30 | $23.60 | $23.90 | 101 600 |
| Jul 15, 2020 | $24.09 | $24.90 | $24.02 | $24.31 | 143 400 |
| Jul 14, 2020 | $23.01 | $23.66 | $22.50 | $23.60 | 164 700 |
| Jul 13, 2020 | $23.27 | $23.65 | $22.80 | $23.00 | 195 700 |
| Jul 10, 2020 | $23.47 | $23.70 | $22.92 | $23.02 | 105 800 |
| Jul 09, 2020 | $25.10 | $25.24 | $23.45 | $23.63 | 172 000 |
| Jul 08, 2020 | $24.47 | $25.45 | $23.68 | $24.21 | 191 800 |
| Jul 07, 2020 | $22.91 | $24.35 | $22.82 | $23.91 | 125 400 |
| Jul 06, 2020 | $23.34 | $23.73 | $22.67 | $23.07 | 216 100 |
| Jul 02, 2020 | $23.67 | $23.67 | $22.56 | $23.18 | 150 692 |
| Jul 01, 2020 | $23.30 | $23.58 | $22.75 | $23.30 | 222 604 |
| Jun 30, 2020 | $23.36 | $23.84 | $23.01 | $23.32 | 122 161 |
| Jun 29, 2020 | $22.88 | $24.07 | $22.27 | $23.45 | 149 619 |
| Jun 26, 2020 | $23.61 | $23.93 | $22.30 | $22.53 | 622 830 |
| Jun 25, 2020 | $23.16 | $24.25 | $22.61 | $23.81 | 166 982 |
| Jun 24, 2020 | $23.55 | $24.30 | $21.71 | $23.16 | 208 637 |
| Jun 23, 2020 | $23.22 | $24.59 | $22.65 | $23.96 | 282 497 |
| Jun 22, 2020 | $22.49 | $23.16 | $22.33 | $22.92 | 236 621 |
