NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.33
+0.410 (+3.17%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.79 | $15.18 | Thursday, 18th Apr 2024 ASMB stock ended at $13.33. This is 3.17% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.50% from a day low at $12.40 to a day high of $13.33. |
| 90 days | $0.791 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $1.22 | $1.24 | $0.97 | $1.01 | 8 575 864 |
| 2023-10-17 | $1.45 | $1.67 | $1.20 | $1.25 | 75 618 620 |
| 2023-10-16 | $0.710 | $0.750 | $0.710 | $0.726 | 46 971 |
| 2023-10-13 | $0.740 | $0.750 | $0.711 | $0.711 | 35 273 |
| 2023-10-12 | $0.745 | $0.760 | $0.730 | $0.745 | 64 930 |
| 2023-10-11 | $0.700 | $0.781 | $0.700 | $0.740 | 110 957 |
| 2023-10-10 | $0.749 | $0.777 | $0.715 | $0.730 | 185 526 |
| 2023-10-09 | $0.751 | $0.790 | $0.669 | $0.770 | 601 109 |
| 2023-10-06 | $0.790 | $0.80 | $0.755 | $0.755 | 90 926 |
| 2023-10-05 | $0.81 | $0.80 | $0.770 | $0.790 | 86 788 |
| 2023-10-04 | $0.81 | $0.82 | $0.790 | $0.790 | 116 388 |
| 2023-10-03 | $0.83 | $0.85 | $0.788 | $0.790 | 372 397 |
| 2023-10-02 | $0.87 | $0.89 | $0.82 | $0.85 | 86 147 |
| 2023-09-29 | $0.90 | $0.90 | $0.87 | $0.89 | 86 171 |
| 2023-09-28 | $0.89 | $0.91 | $0.87 | $0.87 | 54 402 |
| 2023-09-27 | $0.91 | $0.92 | $0.88 | $0.88 | 59 208 |
| 2023-09-26 | $0.90 | $0.92 | $0.87 | $0.90 | 95 938 |
| 2023-09-25 | $0.91 | $0.93 | $0.89 | $0.89 | 82 246 |
| 2023-09-22 | $0.94 | $0.95 | $0.90 | $0.92 | 111 595 |
| 2023-09-21 | $0.93 | $0.97 | $0.90 | $0.94 | 163 306 |
| 2023-09-20 | $0.94 | $0.98 | $0.92 | $0.97 | 70 661 |
| 2023-09-19 | $0.99 | $1.00 | $0.91 | $0.94 | 112 091 |
| 2023-09-18 | $0.99 | $1.00 | $0.97 | $1.00 | 454 947 |
| 2023-09-15 | $0.95 | $0.95 | $0.86 | $0.91 | 107 993 |
| 2023-09-14 | $0.90 | $0.92 | $0.90 | $0.90 | 63 794 |
