NASDAQ:ASMB
Assembly Biosciences Stock Price (Quote)
$12.65
-0.710 (-5.31%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.00 | $15.18 | Friday, 26th Apr 2024 ASMB stock ended at $12.65. This is 5.31% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.88% from a day low at $12.00 to a day high of $13.43. |
| 90 days | $0.82 | $15.18 | |
| 52 weeks | $0.641 | $15.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $4.91 | $4.91 | $4.91 | $4.91 | 12 373 |
| Apr 11, 2016 | $4.87 | $4.87 | $4.87 | $4.87 | 15 787 |
| Apr 08, 2016 | $5.00 | $5.00 | $5.00 | $5.00 | 45 620 |
| Apr 07, 2016 | $5.00 | $5.00 | $5.00 | $5.00 | 35 161 |
| Apr 06, 2016 | $5.05 | $5.05 | $5.05 | $5.05 | 20 031 |
| Apr 05, 2016 | $5.11 | $5.11 | $5.11 | $5.11 | 24 292 |
| Apr 04, 2016 | $5.13 | $5.13 | $5.13 | $5.13 | 11 597 |
| Apr 01, 2016 | $5.21 | $5.21 | $5.21 | $5.21 | 13 961 |
| Mar 31, 2016 | $5.02 | $5.02 | $5.02 | $5.02 | 29 650 |
| Mar 30, 2016 | $4.89 | $4.89 | $4.89 | $4.89 | 31 958 |
| Mar 29, 2016 | $5.28 | $5.28 | $5.28 | $5.28 | 20 300 |
| Mar 28, 2016 | $5.01 | $5.01 | $5.01 | $5.01 | 20 000 |
| Mar 24, 2016 | $5.04 | $5.04 | $5.04 | $5.04 | 26 500 |
| Mar 23, 2016 | $5.04 | $5.04 | $5.04 | $5.04 | 40 400 |
| Mar 22, 2016 | $5.72 | $5.72 | $5.72 | $5.72 | 32 400 |
| Mar 21, 2016 | $5.57 | $5.57 | $5.57 | $5.57 | 20 600 |
| Mar 18, 2016 | $5.60 | $5.60 | $5.60 | $5.60 | 70 300 |
| Mar 17, 2016 | $5.37 | $5.37 | $5.37 | $5.37 | 22 700 |
| Mar 16, 2016 | $5.64 | $5.64 | $5.64 | $5.64 | 31 200 |
| Mar 15, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 39 600 |
| Mar 14, 2016 | $5.82 | $5.82 | $5.82 | $5.82 | 21 800 |
| Mar 11, 2016 | $5.64 | $5.64 | $5.64 | $5.64 | 19 200 |
| Mar 10, 2016 | $5.40 | $5.40 | $5.40 | $5.40 | 22 200 |
| Mar 09, 2016 | $5.60 | $5.60 | $5.60 | $5.60 | 18 700 |
| Mar 08, 2016 | $5.45 | $5.45 | $5.45 | $5.45 | 19 900 |
