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 |
| Sep 13, 2016 | $7.38 | $7.57 | $7.23 | $7.24 | 7 600 |
| Sep 12, 2016 | $7.18 | $7.53 | $6.99 | $7.36 | 21 300 |
| Sep 09, 2016 | $6.73 | $7.23 | $6.71 | $7.18 | 26 300 |
| Sep 08, 2016 | $6.47 | $6.87 | $6.40 | $6.80 | 10 000 |
| Sep 07, 2016 | $6.25 | $6.58 | $6.20 | $6.43 | 28 300 |
| Sep 06, 2016 | $6.07 | $6.30 | $6.00 | $6.27 | 49 600 |
| Sep 02, 2016 | $6.27 | $6.40 | $5.93 | $6.13 | 22 000 |
| Sep 01, 2016 | $6.15 | $6.33 | $5.92 | $6.25 | 16 100 |
| Aug 31, 2016 | $6.59 | $6.59 | $6.00 | $6.11 | 24 000 |
| Aug 30, 2016 | $6.71 | $6.77 | $6.40 | $6.43 | 15 500 |
| Aug 29, 2016 | $6.68 | $6.70 | $6.41 | $6.53 | 7 200 |
| Aug 26, 2016 | $6.72 | $6.83 | $6.40 | $6.45 | 13 000 |
| Aug 25, 2016 | $6.33 | $6.81 | $6.31 | $6.55 | 16 600 |
| Aug 24, 2016 | $6.68 | $6.85 | $6.25 | $6.44 | 21 300 |
| Aug 23, 2016 | $6.77 | $6.88 | $6.51 | $6.70 | 23 400 |
| Aug 22, 2016 | $6.50 | $6.84 | $6.50 | $6.70 | 47 500 |
| Aug 19, 2016 | $6.14 | $6.61 | $6.11 | $6.54 | 66 600 |
| Aug 18, 2016 | $6.00 | $6.11 | $5.88 | $6.02 | 27 200 |
| Aug 17, 2016 | $5.89 | $6.08 | $5.85 | $5.96 | 13 300 |
| Aug 16, 2016 | $5.86 | $6.16 | $5.85 | $5.90 | 11 200 |
| Aug 15, 2016 | $6.01 | $6.01 | $5.80 | $5.86 | 9 700 |
| Aug 12, 2016 | $5.93 | $5.97 | $5.69 | $5.80 | 19 200 |
| Aug 11, 2016 | $5.80 | $5.90 | $5.80 | $5.82 | 8 500 |
| Aug 10, 2016 | $5.73 | $5.89 | $5.60 | $5.72 | 13 000 |
| Aug 09, 2016 | $5.67 | $5.93 | $5.56 | $5.81 | 13 100 |
