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 |
| Aug 08, 2016 | $6.01 | $6.18 | $5.73 | $5.86 | 8 900 |
| Aug 05, 2016 | $6.08 | $6.10 | $5.91 | $6.02 | 7 500 |
| Aug 04, 2016 | $5.96 | $6.11 | $5.85 | $6.06 | 12 100 |
| Aug 03, 2016 | $5.46 | $6.01 | $5.41 | $5.89 | 21 600 |
| Aug 02, 2016 | $5.60 | $5.62 | $5.15 | $5.53 | 23 600 |
| Aug 01, 2016 | $5.65 | $5.73 | $5.27 | $5.53 | 33 400 |
| Jul 29, 2016 | $5.86 | $5.95 | $5.58 | $5.59 | 43 300 |
| Jul 28, 2016 | $6.11 | $6.11 | $5.84 | $5.95 | 16 900 |
| Jul 27, 2016 | $6.07 | $6.25 | $6.06 | $6.15 | 21 600 |
| Jul 26, 2016 | $6.00 | $6.14 | $5.77 | $6.09 | 30 500 |
| Jul 25, 2016 | $6.05 | $6.32 | $5.75 | $5.92 | 33 000 |
| Jul 22, 2016 | $5.95 | $6.28 | $5.78 | $6.03 | 27 600 |
| Jul 21, 2016 | $5.85 | $5.97 | $5.70 | $5.88 | 37 900 |
| Jul 20, 2016 | $5.75 | $6.07 | $5.60 | $5.79 | 30 000 |
| Jul 19, 2016 | $5.83 | $6.10 | $5.55 | $5.72 | 19 400 |
| Jul 18, 2016 | $5.88 | $6.15 | $5.67 | $5.81 | 12 300 |
| Jul 15, 2016 | $6.00 | $6.16 | $5.79 | $5.85 | 27 200 |
| Jul 14, 2016 | $6.25 | $6.25 | $5.75 | $5.86 | 25 400 |
| Jul 13, 2016 | $6.40 | $6.45 | $6.02 | $6.05 | 26 200 |
| Jul 12, 2016 | $6.39 | $6.50 | $6.27 | $6.31 | 34 300 |
| Jul 11, 2016 | $6.26 | $6.54 | $6.12 | $6.31 | 59 500 |
| Jul 08, 2016 | $6.13 | $6.22 | $6.04 | $6.17 | 13 600 |
| Jul 07, 2016 | $6.15 | $6.25 | $5.95 | $6.11 | 19 100 |
| Jul 06, 2016 | $6.03 | $6.18 | $5.85 | $6.09 | 36 100 |
| Jul 05, 2016 | $6.24 | $6.28 | $5.86 | $6.03 | 19 500 |
