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.

DateOpenCloseChangeLowHighVolume
2022-06-272.202.19↓$0.01 (-0.45%)2.072.24352.85K
2022-06-242.252.18↓$0.07 (-3.11%)2.162.27519.64K
2022-06-232.192.27↑$0.08 (3.65%)2.162.28415.07K
2022-06-222.072.16↑$0.09 (4.35%)2.062.17289.72K
2022-06-212.022.09↑$0.07 (3.47%)2.022.200.94M
2022-06-172.032.00↓$0.03 (-1.48%)1.962.171M
2022-06-161.942.05↑$0.11 (5.67%)1.852.091.30M
2022-06-151.911.89↓$0.02 (-1.05%)1.851.994.14M
2022-06-141.961.93↓$0.03 (-1.53%)1.911.9698.03K
2022-06-132.051.92↓$0.13 (-6.34%)1.812.05455.27K
2022-06-102.102.09↓$0.01 (-0.48%)2.062.12293.68K
2022-06-092.122.14↑$0.02 (0.94%)2.082.17190.64K
2022-06-082.082.13↑$0.05 (2.40%)2.082.18337.90K
2022-06-072.012.11↑$0.10 (4.98%)2.002.14306.15K
2022-06-062.072.01↓$0.06 (-2.90%)1.982.10292.01K
2022-06-031.972.05↑$0.08 (4.06%)1.952.05331.19K
2022-06-021.881.95↑$0.07 (3.72%)1.862.03327.97K
2022-06-011.911.87↓$0.04 (-2.09%)1.871.981.10M
2022-05-311.951.91↓$0.04 (-1.80%)1.872.02683.74K
2022-05-271.771.93↑$0.16 (9.04%)1.731.971.64M
2022-05-261.671.75↑$0.08 (4.79%)1.671.78320.72K
2022-05-251.671.69↑$0.02 (1.20%)1.621.71206.98K
2022-05-241.631.68↑$0.05 (3.07%)1.591.69197.78K
2022-05-231.671.63↓$0.04 (-2.40%)1.631.6966.49K
2022-05-201.681.65↓$0.03 (-1.79%)1.571.69491.39K
2022-05-191.611.63↑$0.02 (1.24%)1.611.68238.10K
2022-05-181.671.62↓$0.05 (-2.99%)1.601.71196.54K
2022-05-171.631.71↑$0.08 (4.91%)1.611.71231.39K
2022-05-161.481.61↑$0.13 (8.78%)1.481.64276.16K
2022-05-131.411.54↑$0.13 (9.22%)1.361.57144.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$ASMB HODLing
and buying more when I can.

0 Like Report
stockenthusiast

$ASMB Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
BritneyHuphrey

$ASMB tomorrow will be an explosion day
I believe it!

0 Like Report
Modok

$ASMB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
micmic

$ASMB Chill out and chill some more. It's all temporary.

0 Like Report
a

$ASMB bear trap

0 Like Report