FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Assembly Biosciences Stock Price (Quote) NASDAQ:ASMB

$3.47 ( 0% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $3.32 $3.95 Friday, 30th Jul 2021 ASMB stock ended at $3.47. During the day the stock fluctuated 3.57% from a day low at $3.36 to a day high of $3.48.
90 days $3.32 $4.69
52 weeks $3.32 $23.39

Historical Assembly Biosciences prices

Date Open High Low Close Volume
2020-10-13 $15.41 $15.86 $15.39 $15.73 215 631
2020-10-12 $15.50 $15.65 $15.08 $15.53 118 426
2020-10-09 $15.74 $15.84 $15.21 $15.42 146 582
2020-10-08 $15.96 $15.96 $15.42 $15.67 172 532
2020-10-07 $16.26 $16.38 $15.48 $15.73 234 637
2020-10-06 $17.05 $17.21 $15.98 $16.25 206 661
2020-10-05 $16.66 $17.50 $16.57 $16.99 261 456
2020-10-02 $16.92 $17.15 $16.35 $16.53 187 542
2020-10-01 $16.48 $17.29 $16.22 $17.29 267 273
2020-09-30 $16.28 $16.94 $16.28 $16.44 237 700
2020-09-29 $16.05 $16.63 $16.01 $16.25 135 243
2020-09-28 $16.39 $16.53 $16.02 $16.16 138 584
2020-09-25 $15.03 $16.37 $14.90 $16.24 270 781
2020-09-24 $15.87 $15.99 $14.72 $15.08 204 914
2020-09-23 $17.01 $17.35 $16.01 $16.09 356 299
2020-09-22 $17.38 $17.38 $16.63 $17.00 271 651
2020-09-21 $17.24 $17.54 $16.81 $17.31 498 883
2020-09-18 $18.23 $18.30 $16.97 $17.44 919 635
2020-09-17 $17.70 $18.49 $17.63 $18.00 203 194
2020-09-16 $17.91 $18.60 $17.79 $18.02 218 768
2020-09-15 $17.84 $18.53 $17.59 $17.77 276 262
2020-09-14 $17.53 $17.88 $17.12 $17.57 585 471
2020-09-11 $17.34 $17.72 $16.77 $17.23 400 324
2020-09-10 $18.20 $18.29 $17.21 $17.58 391 845
2020-09-09 $18.02 $18.44 $17.75 $18.16 227 134
2020-09-08 $18.42 $18.57 $17.79 $17.84 192 832
2020-09-04 $19.24 $19.30 $18.12 $18.77 141 544
2020-09-03 $19.92 $19.92 $18.53 $19.15 183 590
2020-09-02 $20.10 $20.36 $19.50 $19.98 169 541
2020-09-01 $21.80 $21.93 $19.79 $20.14 271 570
2020-08-31 $21.75 $22.27 $21.30 $21.87 179 228
2020-08-28 $21.00 $21.75 $21.00 $21.73 179 696
2020-08-27 $21.15 $21.43 $20.45 $21.24 87 503
2020-08-26 $21.42 $21.93 $20.86 $21.04 117 620
2020-08-25 $20.78 $21.55 $20.49 $21.50 117 363
2020-08-24 $22.06 $22.06 $20.51 $20.67 176 812
2020-08-21 $22.49 $22.75 $21.47 $21.81 172 315
2020-08-20 $21.22 $22.69 $21.22 $22.51 93 610
2020-08-19 $21.66 $22.41 $21.20 $21.54 332 608
2020-08-18 $21.95 $22.27 $21.53 $21.69 113 172
2020-08-17 $21.12 $22.19 $20.54 $22.10 246 717
2020-08-14 $20.84 $21.16 $20.31 $20.97 131 257
2020-08-13 $20.90 $21.10 $20.42 $20.90 168 979
2020-08-12 $21.32 $21.59 $20.70 $20.80 245 791
2020-08-11 $22.32 $22.32 $21.05 $21.06 184 205
2020-08-10 $22.00 $22.92 $21.65 $22.31 187 696
2020-08-07 $22.11 $22.61 $21.32 $21.85 226 431
2020-08-06 $23.39 $23.39 $21.57 $22.34 188 941
2020-08-05 $22.37 $22.70 $21.83 $22.40 305 542
2020-08-04 $23.08 $23.15 $21.78 $22.21 123 511

About Assembly Biosciences

Assembly Biosciences Assembly Biosciences, Inc., a biotechnology company, develops oral therapeutics for the treatment of hepatitis B virus (HBV) infection and to restore health to a dysbiotic microbiome in the United States. It is involved in developing core protein allosteric modulators that modulate the HBV core protein, a polyfunctional viral protein at various points in the viral lifecycle. The company also develops microbiome program, a platform that includes t... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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