Assembly Biosciences Inc (ASMB) Historical Stock Data
2.12 ↓0.07 (-3.20%)
As of June 28, 2022, 2:28pm EST.
Historical Data
In the past 30 trading days, ASMB is up 1.57% a day on average. There have been 17 days where Assembly Biosciences Inc closed green and 13 days where ASMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 2.20 | 2.19 | ↓$0.01 (-0.45%) | 2.07 | 2.24 | 352.85K |
| 2022-06-24 | 2.25 | 2.18 | ↓$0.07 (-3.11%) | 2.16 | 2.27 | 519.64K |
| 2022-06-23 | 2.19 | 2.27 | ↑$0.08 (3.65%) | 2.16 | 2.28 | 415.07K |
| 2022-06-22 | 2.07 | 2.16 | ↑$0.09 (4.35%) | 2.06 | 2.17 | 289.72K |
| 2022-06-21 | 2.02 | 2.09 | ↑$0.07 (3.47%) | 2.02 | 2.20 | 0.94M |
| 2022-06-17 | 2.03 | 2.00 | ↓$0.03 (-1.48%) | 1.96 | 2.17 | 1M |
| 2022-06-16 | 1.94 | 2.05 | ↑$0.11 (5.67%) | 1.85 | 2.09 | 1.30M |
| 2022-06-15 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.85 | 1.99 | 4.14M |
| 2022-06-14 | 1.96 | 1.93 | ↓$0.03 (-1.53%) | 1.91 | 1.96 | 98.03K |
| 2022-06-13 | 2.05 | 1.92 | ↓$0.13 (-6.34%) | 1.81 | 2.05 | 455.27K |
| 2022-06-10 | 2.10 | 2.09 | ↓$0.01 (-0.48%) | 2.06 | 2.12 | 293.68K |
| 2022-06-09 | 2.12 | 2.14 | ↑$0.02 (0.94%) | 2.08 | 2.17 | 190.64K |
| 2022-06-08 | 2.08 | 2.13 | ↑$0.05 (2.40%) | 2.08 | 2.18 | 337.90K |
| 2022-06-07 | 2.01 | 2.11 | ↑$0.10 (4.98%) | 2.00 | 2.14 | 306.15K |
| 2022-06-06 | 2.07 | 2.01 | ↓$0.06 (-2.90%) | 1.98 | 2.10 | 292.01K |
| 2022-06-03 | 1.97 | 2.05 | ↑$0.08 (4.06%) | 1.95 | 2.05 | 331.19K |
| 2022-06-02 | 1.88 | 1.95 | ↑$0.07 (3.72%) | 1.86 | 2.03 | 327.97K |
| 2022-06-01 | 1.91 | 1.87 | ↓$0.04 (-2.09%) | 1.87 | 1.98 | 1.10M |
| 2022-05-31 | 1.95 | 1.91 | ↓$0.04 (-1.80%) | 1.87 | 2.02 | 683.74K |
| 2022-05-27 | 1.77 | 1.93 | ↑$0.16 (9.04%) | 1.73 | 1.97 | 1.64M |
| 2022-05-26 | 1.67 | 1.75 | ↑$0.08 (4.79%) | 1.67 | 1.78 | 320.72K |
| 2022-05-25 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.62 | 1.71 | 206.98K |
| 2022-05-24 | 1.63 | 1.68 | ↑$0.05 (3.07%) | 1.59 | 1.69 | 197.78K |
| 2022-05-23 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.63 | 1.69 | 66.49K |
| 2022-05-20 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.57 | 1.69 | 491.39K |
| 2022-05-19 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.61 | 1.68 | 238.10K |
| 2022-05-18 | 1.67 | 1.62 | ↓$0.05 (-2.99%) | 1.60 | 1.71 | 196.54K |
| 2022-05-17 | 1.63 | 1.71 | ↑$0.08 (4.91%) | 1.61 | 1.71 | 231.39K |
| 2022-05-16 | 1.48 | 1.61 | ↑$0.13 (8.78%) | 1.48 | 1.64 | 276.16K |
| 2022-05-13 | 1.41 | 1.54 | ↑$0.13 (9.22%) | 1.36 | 1.57 | 144.71K |
Create an account or log in to view more rows.
$ASMB HOLDING LONG AND STRONG!!!
$ASMB HODLing
and buying more when I can.
$ASMB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ASMB id rather have a dip then rip than a gap and crap
$ASMB tomorrow will be an explosion day
I believe it!
$ASMB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ASMB i need more
$ASMB Let it go...
$ASMB Chill out and chill some more. It's all temporary.
$ASMB bear trap