NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$12.62
-0.230 (-1.79%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ASMB stock ended at $12.62. This is 1.79% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.83% from a day low at $12.60 to a day high of $13.46. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $11.92 | $12.18 | $11.51 | $11.70 | 16 762 |
| Dec 28, 2016 | $11.60 | $11.98 | $11.41 | $11.91 | 21 409 |
| Dec 27, 2016 | $11.79 | $11.88 | $11.38 | $11.78 | 41 452 |
| Dec 23, 2016 | $11.83 | $11.94 | $11.22 | $11.78 | 30 343 |
| Dec 22, 2016 | $12.31 | $12.43 | $11.07 | $11.75 | 91 985 |
| Dec 21, 2016 | $13.30 | $13.32 | $12.56 | $12.65 | 28 204 |
| Dec 20, 2016 | $13.48 | $13.62 | $13.01 | $13.10 | 14 686 |
| Dec 19, 2016 | $13.09 | $13.40 | $13.09 | $13.30 | 17 279 |
| Dec 16, 2016 | $13.00 | $13.08 | $12.60 | $13.01 | 15 689 |
| Dec 15, 2016 | $12.39 | $13.00 | $12.26 | $13.00 | 38 096 |
| Dec 14, 2016 | $12.59 | $12.76 | $12.53 | $12.54 | 23 252 |
| Dec 13, 2016 | $12.60 | $12.89 | $12.49 | $12.75 | 34 404 |
| Dec 12, 2016 | $13.26 | $13.41 | $12.59 | $12.90 | 39 958 |
| Dec 09, 2016 | $13.49 | $13.49 | $12.96 | $13.37 | 19 259 |
| Dec 08, 2016 | $12.79 | $13.54 | $12.79 | $13.42 | 33 383 |
| Dec 07, 2016 | $13.00 | $13.00 | $11.53 | $12.89 | 86 774 |
| Dec 06, 2016 | $13.78 | $13.78 | $13.13 | $13.21 | 30 974 |
| Dec 05, 2016 | $14.00 | $14.15 | $13.60 | $13.78 | 97 818 |
| Dec 02, 2016 | $12.80 | $14.15 | $12.80 | $14.15 | 139 471 |
| Dec 01, 2016 | $12.96 | $12.96 | $12.55 | $12.71 | 21 543 |
| Nov 30, 2016 | $12.98 | $12.98 | $12.72 | $12.85 | 22 883 |
| Nov 29, 2016 | $12.83 | $12.95 | $12.23 | $12.88 | 15 675 |
| Nov 28, 2016 | $12.98 | $12.98 | $12.30 | $12.93 | 14 313 |
| Nov 25, 2016 | $12.86 | $13.00 | $12.86 | $13.00 | 3 951 |
| Nov 23, 2016 | $12.56 | $12.94 | $12.56 | $12.83 | 28 919 |
