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 |
| May 26, 2016 | $5.45 | $5.45 | $5.45 | $5.45 | 20 190 |
| May 25, 2016 | $5.61 | $5.61 | $5.61 | $5.61 | 13 788 |
| May 24, 2016 | $5.47 | $5.47 | $5.47 | $5.47 | 17 587 |
| May 23, 2016 | $5.09 | $5.09 | $5.09 | $5.09 | 14 238 |
| May 20, 2016 | $5.30 | $5.30 | $5.30 | $5.30 | 13 215 |
| May 19, 2016 | $5.14 | $5.14 | $5.14 | $5.14 | 27 347 |
| May 18, 2016 | $5.53 | $5.53 | $5.53 | $5.53 | 45 714 |
| May 17, 2016 | $5.18 | $5.18 | $5.18 | $5.18 | 50 535 |
| May 16, 2016 | $4.92 | $4.92 | $4.92 | $4.92 | 18 341 |
| May 13, 2016 | $4.88 | $4.88 | $4.88 | $4.88 | 18 343 |
| May 12, 2016 | $4.75 | $4.75 | $4.75 | $4.75 | 143 552 |
| May 11, 2016 | $4.82 | $4.82 | $4.82 | $4.82 | 15 906 |
| May 10, 2016 | $4.99 | $4.99 | $4.99 | $4.99 | 23 123 |
| May 09, 2016 | $4.94 | $4.94 | $4.94 | $4.94 | 61 508 |
| May 06, 2016 | $4.91 | $4.91 | $4.91 | $4.91 | 47 530 |
| May 05, 2016 | $5.21 | $5.21 | $5.21 | $5.21 | 78 281 |
| May 04, 2016 | $5.43 | $5.43 | $5.43 | $5.43 | 60 927 |
| May 03, 2016 | $5.37 | $5.37 | $5.37 | $5.37 | 57 538 |
| May 02, 2016 | $5.58 | $5.58 | $5.58 | $5.58 | 30 077 |
| Apr 29, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 40 420 |
| Apr 28, 2016 | $5.89 | $5.89 | $5.89 | $5.89 | 32 510 |
| Apr 27, 2016 | $5.67 | $5.67 | $5.67 | $5.67 | 19 369 |
| Apr 26, 2016 | $5.61 | $5.61 | $5.61 | $5.61 | 17 211 |
| Apr 25, 2016 | $5.75 | $5.75 | $5.75 | $5.75 | 18 491 |
| Apr 22, 2016 | $5.87 | $5.87 | $5.87 | $5.87 | 33 500 |
