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 |
| Jul 05, 2016 | $6.24 | $6.28 | $5.86 | $6.03 | 19 500 |
| Jul 01, 2016 | $5.57 | $6.35 | $5.35 | $6.32 | 32 700 |
| Jun 30, 2016 | $5.68 | $6.03 | $5.33 | $5.55 | 35 800 |
| Jun 29, 2016 | $5.54 | $5.79 | $5.22 | $5.65 | 43 100 |
| Jun 28, 2016 | $5.17 | $5.59 | $5.13 | $5.44 | 39 800 |
| Jun 27, 2016 | $5.41 | $5.54 | $5.00 | $5.10 | 80 100 |
| Jun 24, 2016 | $5.40 | $5.60 | $5.28 | $5.43 | 1 369 100 |
| Jun 23, 2016 | $5.72 | $5.74 | $5.50 | $5.67 | 84 600 |
| Jun 22, 2016 | $5.56 | $5.79 | $5.39 | $5.62 | 96 000 |
| Jun 21, 2016 | $6.02 | $6.45 | $5.74 | $5.80 | 85 400 |
| Jun 20, 2016 | $6.15 | $6.26 | $5.60 | $5.98 | 1 280 500 |
| Jun 17, 2016 | $6.01 | $6.44 | $5.99 | $6.26 | 77 500 |
| Jun 16, 2016 | $5.99 | $5.99 | $5.99 | $5.99 | 24 046 |
| Jun 15, 2016 | $6.04 | $6.04 | $6.04 | $6.04 | 28 014 |
| Jun 14, 2016 | $5.96 | $5.96 | $5.96 | $5.96 | 33 499 |
| Jun 13, 2016 | $5.96 | $5.96 | $5.96 | $5.96 | 34 256 |
| Jun 10, 2016 | $5.94 | $5.94 | $5.94 | $5.94 | 23 586 |
| Jun 09, 2016 | $6.08 | $6.08 | $6.08 | $6.08 | 28 493 |
| Jun 08, 2016 | $6.48 | $6.48 | $6.48 | $6.48 | 40 542 |
| Jun 07, 2016 | $6.24 | $6.24 | $6.24 | $6.24 | 39 489 |
| Jun 06, 2016 | $6.40 | $6.40 | $6.40 | $6.40 | 31 545 |
| Jun 03, 2016 | $5.72 | $5.72 | $5.72 | $5.72 | 26 960 |
| Jun 02, 2016 | $5.84 | $5.84 | $5.84 | $5.84 | 28 733 |
| Jun 01, 2016 | $5.65 | $5.65 | $5.65 | $5.65 | 27 607 |
| May 31, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 26 155 |
