NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$12.85
+0.230 (+1.82%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ASMB stock ended at $12.85. This is 1.82% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.33% from a day low at $12.51 to a day high of $13.05. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 19, 2016 | $13.24 | $13.38 | $12.73 | $13.30 | 57 800 |
| Oct 18, 2016 | $11.92 | $13.25 | $11.70 | $13.00 | 75 500 |
| Oct 17, 2016 | $11.79 | $11.88 | $11.40 | $11.84 | 25 100 |
| Oct 14, 2016 | $11.00 | $11.83 | $10.93 | $11.65 | 75 400 |
| Oct 13, 2016 | $10.86 | $10.92 | $10.75 | $10.86 | 10 000 |
| Oct 12, 2016 | $10.85 | $10.99 | $10.47 | $10.92 | 21 000 |
| Oct 11, 2016 | $10.95 | $11.16 | $10.37 | $10.91 | 40 600 |
| Oct 10, 2016 | $8.90 | $11.35 | $8.90 | $10.95 | 243 100 |
| Oct 07, 2016 | $8.00 | $8.85 | $8.00 | $8.85 | 33 600 |
| Oct 06, 2016 | $7.91 | $8.08 | $7.88 | $8.03 | 15 500 |
| Oct 05, 2016 | $7.69 | $8.00 | $7.69 | $8.00 | 14 400 |
| Oct 04, 2016 | $7.42 | $7.70 | $7.40 | $7.69 | 13 900 |
| Oct 03, 2016 | $7.25 | $7.50 | $7.25 | $7.41 | 53 800 |
| Sep 30, 2016 | $7.25 | $7.50 | $6.98 | $7.21 | 22 100 |
| Sep 29, 2016 | $7.55 | $7.85 | $6.74 | $7.22 | 50 100 |
| Sep 28, 2016 | $8.01 | $8.02 | $7.62 | $7.79 | 8 400 |
| Sep 27, 2016 | $8.07 | $8.08 | $7.86 | $7.96 | 11 500 |
| Sep 26, 2016 | $8.01 | $8.17 | $7.73 | $8.14 | 19 400 |
| Sep 23, 2016 | $7.69 | $8.30 | $7.67 | $8.01 | 19 100 |
| Sep 22, 2016 | $7.49 | $7.80 | $7.30 | $7.72 | 23 700 |
| Sep 21, 2016 | $7.41 | $7.72 | $7.41 | $7.47 | 6 500 |
| Sep 20, 2016 | $7.24 | $7.50 | $7.24 | $7.32 | 16 400 |
| Sep 19, 2016 | $7.42 | $7.48 | $7.16 | $7.16 | 19 900 |
| Sep 16, 2016 | $7.25 | $7.62 | $7.25 | $7.40 | 36 400 |
| Sep 15, 2016 | $7.43 | $7.43 | $6.61 | $7.30 | 8 900 |
