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 |
| Nov 22, 2016 | $12.79 | $12.85 | $12.57 | $12.68 | 18 875 |
| Nov 21, 2016 | $13.00 | $13.00 | $12.70 | $12.80 | 16 552 |
| Nov 18, 2016 | $12.56 | $13.00 | $12.43 | $13.00 | 17 835 |
| Nov 17, 2016 | $12.71 | $12.97 | $12.58 | $12.82 | 15 163 |
| Nov 16, 2016 | $12.95 | $12.99 | $12.64 | $12.80 | 30 409 |
| Nov 15, 2016 | $12.95 | $12.97 | $11.41 | $12.96 | 51 539 |
| Nov 14, 2016 | $13.00 | $13.00 | $12.18 | $13.00 | 38 628 |
| Nov 11, 2016 | $12.99 | $13.04 | $12.42 | $13.00 | 53 243 |
| Nov 10, 2016 | $12.67 | $12.95 | $12.45 | $12.86 | 42 038 |
| Nov 09, 2016 | $13.00 | $13.00 | $12.03 | $12.70 | 81 957 |
| Nov 08, 2016 | $12.79 | $12.79 | $12.79 | $12.79 | 62 703 |
| Nov 07, 2016 | $12.78 | $12.99 | $12.52 | $12.73 | 35 500 |
| Nov 04, 2016 | $12.70 | $12.94 | $12.09 | $12.80 | 50 400 |
| Nov 03, 2016 | $13.43 | $13.44 | $12.58 | $12.77 | 72 000 |
| Nov 02, 2016 | $13.76 | $13.97 | $13.00 | $13.59 | 84 000 |
| Nov 01, 2016 | $14.29 | $14.50 | $13.47 | $13.88 | 47 500 |
| Oct 31, 2016 | $13.81 | $14.18 | $13.48 | $14.12 | 52 400 |
| Oct 28, 2016 | $13.85 | $14.00 | $12.93 | $13.90 | 82 600 |
| Oct 27, 2016 | $13.37 | $14.23 | $13.26 | $13.96 | 36 000 |
| Oct 26, 2016 | $12.90 | $13.49 | $12.69 | $13.49 | 26 500 |
| Oct 25, 2016 | $13.10 | $13.10 | $12.31 | $12.84 | 50 800 |
| Oct 24, 2016 | $13.18 | $13.18 | $12.86 | $13.09 | 37 800 |
| Oct 21, 2016 | $13.31 | $13.49 | $12.95 | $13.21 | 32 600 |
| Oct 20, 2016 | $13.31 | $13.38 | $12.81 | $13.31 | 19 900 |
| Oct 19, 2016 | $13.24 | $13.38 | $12.73 | $13.30 | 57 800 |
