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 |
| Mar 07, 2016 | $6.00 | $6.00 | $6.00 | $6.00 | 69 100 |
| Mar 04, 2016 | $5.91 | $5.91 | $5.91 | $5.91 | 56 600 |
| Mar 03, 2016 | $5.33 | $5.33 | $5.33 | $5.33 | 25 400 |
| Mar 02, 2016 | $5.20 | $5.20 | $5.20 | $5.20 | 79 200 |
| Mar 01, 2016 | $4.76 | $4.76 | $4.76 | $4.76 | 28 500 |
| Feb 29, 2016 | $4.54 | $4.54 | $4.54 | $4.54 | 40 600 |
| Feb 26, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 54 700 |
| Feb 25, 2016 | $4.91 | $4.91 | $4.91 | $4.91 | 21 600 |
| Feb 24, 2016 | $5.18 | $5.18 | $5.18 | $5.18 | 30 000 |
| Feb 23, 2016 | $5.19 | $5.19 | $5.19 | $5.19 | 43 100 |
| Feb 22, 2016 | $5.37 | $5.37 | $5.37 | $5.37 | 31 400 |
| Feb 19, 2016 | $5.59 | $5.59 | $5.59 | $5.59 | 44 400 |
| Feb 18, 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 32 100 |
| Feb 17, 2016 | $6.36 | $6.36 | $6.36 | $6.36 | 37 600 |
| Feb 16, 2016 | $5.89 | $5.89 | $5.89 | $5.89 | 38 600 |
| Feb 12, 2016 | $5.43 | $5.43 | $5.43 | $5.43 | 52 600 |
| Feb 11, 2016 | $5.50 | $5.50 | $5.50 | $5.50 | 31 800 |
| Feb 10, 2016 | $5.52 | $5.52 | $5.52 | $5.52 | 68 700 |
| Feb 09, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 35 400 |
| Feb 08, 2016 | $4.72 | $4.72 | $4.72 | $4.72 | 54 700 |
| Feb 05, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 61 100 |
| Feb 04, 2016 | $5.38 | $5.38 | $5.38 | $5.38 | 30 900 |
| Feb 03, 2016 | $5.19 | $5.19 | $5.19 | $5.19 | 34 500 |
| Feb 02, 2016 | $5.12 | $5.12 | $5.12 | $5.12 | 24 000 |
| Feb 01, 2016 | $5.27 | $5.27 | $5.27 | $5.27 | 35 400 |
