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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2023 | $1.07 | $1.11 | $1.07 | $1.09 | 43 235 |
| Jul 20, 2023 | $1.10 | $1.12 | $1.06 | $1.09 | 61 553 |
| Jul 19, 2023 | $1.08 | $1.12 | $1.07 | $1.11 | 36 745 |
| Jul 18, 2023 | $1.13 | $1.14 | $1.08 | $1.10 | 149 607 |
| Jul 17, 2023 | $1.08 | $1.14 | $1.03 | $1.13 | 358 337 |
| Jul 14, 2023 | $1.12 | $1.12 | $1.07 | $1.08 | 137 727 |
| Jul 13, 2023 | $1.11 | $1.12 | $1.09 | $1.12 | 65 627 |
| Jul 12, 2023 | $1.10 | $1.10 | $1.06 | $1.09 | 41 345 |
| Jul 11, 2023 | $1.08 | $1.10 | $1.06 | $1.09 | 98 092 |
| Jul 10, 2023 | $1.07 | $1.08 | $1.06 | $1.07 | 35 112 |
| Jul 07, 2023 | $1.06 | $1.08 | $1.05 | $1.08 | 23 734 |
| Jul 06, 2023 | $1.08 | $1.08 | $1.04 | $1.07 | 96 674 |
| Jul 05, 2023 | $1.10 | $1.10 | $1.05 | $1.07 | 71 474 |
| Jul 03, 2023 | $1.14 | $1.14 | $1.04 | $1.07 | 182 304 |
| Jun 30, 2023 | $1.07 | $1.18 | $1.05 | $1.15 | 165 380 |
| Jun 29, 2023 | $1.07 | $1.08 | $1.05 | $1.08 | 131 062 |
| Jun 28, 2023 | $1.08 | $1.10 | $1.05 | $1.05 | 97 299 |
| Jun 27, 2023 | $1.06 | $1.08 | $1.06 | $1.07 | 22 656 |
| Jun 26, 2023 | $1.08 | $1.10 | $1.06 | $1.08 | 73 204 |
| Jun 23, 2023 | $1.07 | $1.10 | $1.06 | $1.09 | 63 027 |
| Jun 22, 2023 | $1.09 | $1.11 | $1.08 | $1.09 | 32 709 |
| Jun 21, 2023 | $1.09 | $1.16 | $1.06 | $1.12 | 117 365 |
| Jun 20, 2023 | $1.08 | $1.09 | $1.04 | $1.07 | 85 720 |
| Jun 16, 2023 | $1.06 | $1.14 | $1.06 | $1.09 | 162 376 |
| Jun 15, 2023 | $1.10 | $1.10 | $1.06 | $1.08 | 55 540 |
