NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$13.41
+0.0800 (+0.600%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.87 | $15.18 | Friday, 19th Apr 2024 ASMB stock ended at $13.41. This is 0.600% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.98% from a day low at $13.24 to a day high of $13.90. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $1.04 | $1.12 | $1.04 | $1.06 | 146 580 |
| 2023-08-08 | $1.11 | $1.11 | $1.04 | $1.08 | 95 004 |
| 2023-08-07 | $1.11 | $1.14 | $1.06 | $1.09 | 93 840 |
| 2023-08-04 | $1.11 | $1.14 | $1.10 | $1.10 | 67 475 |
| 2023-08-03 | $1.13 | $1.14 | $1.10 | $1.11 | 112 000 |
| 2023-08-02 | $1.06 | $1.11 | $1.06 | $1.11 | 75 741 |
| 2023-08-01 | $1.08 | $1.11 | $1.06 | $1.09 | 41 623 |
| 2023-07-31 | $1.15 | $1.17 | $1.10 | $1.11 | 118 027 |
| 2023-07-28 | $1.08 | $1.13 | $1.08 | $1.12 | 54 178 |
| 2023-07-27 | $1.08 | $1.15 | $1.00 | $1.10 | 152 367 |
| 2023-07-26 | $1.06 | $1.09 | $1.06 | $1.09 | 61 445 |
| 2023-07-25 | $1.09 | $1.10 | $1.06 | $1.07 | 47 321 |
| 2023-07-24 | $1.09 | $1.10 | $1.05 | $1.10 | 100 548 |
| 2023-07-21 | $1.07 | $1.11 | $1.07 | $1.09 | 43 235 |
| 2023-07-20 | $1.10 | $1.12 | $1.06 | $1.09 | 61 553 |
| 2023-07-19 | $1.08 | $1.12 | $1.07 | $1.11 | 36 745 |
| 2023-07-18 | $1.13 | $1.14 | $1.08 | $1.10 | 149 607 |
| 2023-07-17 | $1.08 | $1.14 | $1.03 | $1.13 | 358 337 |
| 2023-07-14 | $1.12 | $1.12 | $1.07 | $1.08 | 137 727 |
| 2023-07-13 | $1.11 | $1.12 | $1.09 | $1.12 | 65 627 |
| 2023-07-12 | $1.10 | $1.10 | $1.06 | $1.09 | 41 345 |
| 2023-07-11 | $1.08 | $1.10 | $1.06 | $1.09 | 98 092 |
| 2023-07-10 | $1.07 | $1.08 | $1.06 | $1.07 | 35 112 |
| 2023-07-07 | $1.06 | $1.08 | $1.05 | $1.08 | 23 734 |
| 2023-07-06 | $1.08 | $1.08 | $1.04 | $1.07 | 96 674 |
