14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $12.00 $15.10 Friday, 17th May 2024 ASMB stock ended at $14.53. This is 1.29% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.26% from a day low at $14.25 to a day high of $15.00.
90 days $11.05 $15.18
52 weeks $0.641 $15.18

Historical Assembly Biosciences prices

Date Open High Low Close Volume
May 28, 2020 $20.80 $21.13 $19.52 $19.60 133 271
May 27, 2020 $20.07 $20.87 $18.76 $20.52 173 750
May 26, 2020 $21.48 $21.59 $20.09 $20.15 155 852
May 22, 2020 $20.72 $21.04 $20.24 $21.04 78 912
May 21, 2020 $20.99 $21.11 $20.09 $20.68 168 624
May 20, 2020 $20.62 $21.58 $20.46 $21.04 173 390
May 19, 2020 $21.73 $22.00 $19.88 $20.09 177 237
May 18, 2020 $21.65 $22.95 $21.14 $21.93 380 000
May 15, 2020 $18.51 $21.29 $18.44 $21.02 261 900
May 14, 2020 $18.67 $19.02 $17.70 $18.56 173 630
May 13, 2020 $20.30 $20.96 $18.24 $18.97 208 993
May 12, 2020 $20.70 $22.92 $20.02 $20.35 286 019
May 11, 2020 $19.77 $21.11 $19.58 $20.56 264 469
May 08, 2020 $18.42 $20.67 $18.35 $19.89 349 816
May 07, 2020 $17.96 $17.96 $17.37 $17.90 140 769
May 06, 2020 $17.54 $17.70 $17.32 $17.50 132 286
May 05, 2020 $17.99 $18.22 $17.19 $17.52 106 853
May 04, 2020 $16.82 $17.84 $16.54 $17.76 94 085
May 01, 2020 $17.07 $17.29 $15.57 $17.01 219 658
Apr 30, 2020 $18.04 $18.10 $16.56 $17.51 167 732
Apr 29, 2020 $18.77 $18.79 $18.22 $18.42 182 546
Apr 28, 2020 $18.75 $18.75 $17.69 $18.01 126 177
Apr 27, 2020 $18.59 $19.13 $18.26 $18.43 119 105
Apr 24, 2020 $17.60 $18.20 $17.29 $18.20 265 577
Apr 23, 2020 $17.40 $18.55 $17.19 $17.59 195 888

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ASMB stock historical prices to predict future price movements?
Trend Analysis: Examine the ASMB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ASMB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Assembly Biosciences

Assembly Biosciences Assembly Biosciences, Inc., a clinical-stage biotechnology company, discovers and develops therapeutic candidates for the treatment of hepatitis B virus (HBV) infection in the United States. The company's lead product candidate is Vebicorvir, which as completed Phase 2 clinical trials to treat patients with chronic HBV infection. It is also developing ABI-H3733 that has completed Phase 1a clinical study, and ABI-4334, which is in pre-clinical tri... ASMB Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT