Assembly Biosciences Inc (ASMB) Historical Stock Data
13.48 ↑0.21 (1.58%)
As of April 24, 2024, 12:14pm EST.
Historical Data
In the past 30 trading days, ASMB is up 0.25% a day on average. There have been 19 days where Assembly Biosciences Inc closed green and 11 days where ASMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 13.40 | 13.48 | ↑$0.08 (0.60%) | 13.05 | 13.48 | 5.65K |
| 2024-04-23 | 13.22 | 13.27 | ↑$0.05 (0.38%) | 13.00 | 13.27 | 13.93K |
| 2024-04-22 | 13.66 | 13.22 | ↓$0.44 (-3.22%) | 13.13 | 13.66 | 7.41K |
| 2024-04-19 | 13.69 | 13.41 | ↓$0.28 (-2.05%) | 13.24 | 13.90 | 11.40K |
| 2024-04-18 | 12.95 | 13.33 | ↑$0.38 (2.93%) | 12.40 | 13.33 | 16.71K |
| 2024-04-17 | 14.80 | 12.92 | ↓$1.88 (-12.70%) | 12.55 | 14.80 | 26.51K |
| 2024-04-16 | 14.65 | 14.52 | ↓$0.13 (-0.89%) | 14.35 | 14.96 | 7.45K |
| 2024-04-15 | 14.66 | 14.93 | ↑$0.27 (1.84%) | 14.50 | 15.19 | 17.43K |
| 2024-04-12 | 14.97 | 14.65 | ↓$0.32 (-2.14%) | 14.59 | 15.00 | 19.50K |
| 2024-04-11 | 14.35 | 15.06 | ↑$0.71 (4.95%) | 14.35 | 15.11 | 14.03K |
| 2024-04-10 | 14.78 | 14.68 | ↓$0.10 (-0.68%) | 14.24 | 14.99 | 8.48K |
| 2024-04-09 | 14.42 | 14.85 | ↑$0.43 (2.98%) | 14.20 | 14.99 | 26.64K |
| 2024-04-08 | 14.04 | 14.40 | ↑$0.36 (2.56%) | 14.04 | 14.70 | 18.12K |
| 2024-04-05 | 13.64 | 13.77 | ↑$0.13 (0.95%) | 13.41 | 14.50 | 20.47K |
| 2024-04-04 | 13.99 | 13.64 | ↓$0.35 (-2.50%) | 13.36 | 14.23 | 26.70K |
| 2024-04-03 | 13.33 | 13.79 | ↑$0.46 (3.45%) | 13.26 | 14.35 | 41.11K |
| 2024-04-02 | 13.15 | 13.50 | ↑$0.35 (2.66%) | 12.80 | 13.50 | 37.04K |
| 2024-04-01 | 13.30 | 12.90 | ↓$0.40 (-3.01%) | 12.90 | 13.30 | 18.95K |
| 2024-03-28 | 13.20 | 13.30 | ↑$0.10 (0.76%) | 13.02 | 13.50 | 30.23K |
| 2024-03-27 | 12.87 | 13.38 | ↑$0.51 (3.96%) | 12.73 | 13.41 | 21.47K |
| 2024-03-26 | 13.35 | 13.06 | ↓$0.29 (-2.17%) | 12.71 | 13.40 | 20.05K |
| 2024-03-25 | 12.80 | 13.20 | ↑$0.40 (3.12%) | 12.66 | 13.39 | 35.76K |
| 2024-03-22 | 12.37 | 12.98 | ↑$0.61 (4.93%) | 12.16 | 12.98 | 20.95K |
| 2024-03-21 | 12.08 | 12.20 | ↑$0.12 (0.98%) | 12.08 | 12.80 | 21.93K |
| 2024-03-20 | 11.87 | 12.39 | ↑$0.52 (4.38%) | 11.87 | 12.39 | 7.25K |
| 2024-03-19 | 11.81 | 11.83 | ↑$0.02 (0.17%) | 11.79 | 12.16 | 9.95K |
| 2024-03-18 | 12.05 | 11.80 | ↓$0.25 (-2.07%) | 11.60 | 12.10 | 9.85K |
| 2024-03-15 | 11.97 | 12.17 | ↑$0.21 (1.71%) | 11.75 | 12.17 | 16.27K |
| 2024-03-14 | 12.71 | 12.05 | ↓$0.65 (-5.16%) | 11.82 | 12.71 | 19.27K |
| 2024-03-13 | 12.56 | 12.64 | ↑$0.08 (0.64%) | 12.51 | 12.84 | 9.54K |
Create an account or log in to view more rows.
$ASMB just waiting to short this bad boy.
$ASMB buy bitches
$ASMB very nice
$ASMB has just been halted from trading.
$ASMB buy the dip…smfh
$ASMB cup and handle dont play
$ASMB Not another do nothing day
$ASMB has just been halted from trading.
$ASMB buy and hold and get rewarded
$ASMB Not Selling
Hodling for thousands!