Assembly Biosciences Inc (ASMB) Historical Stock Data
15.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASMB is down -0.11% a day on average. There have been 11 days where Assembly Biosciences Inc closed green and 19 days where ASMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.34 | 15.02 | ↓$0.32 (-2.09%) | 14.60 | 15.34 | 19.22K |
| 2024-11-19 | 15.94 | 15.34 | ↓$0.60 (-3.76%) | 15.23 | 16.41 | 11.98K |
| 2024-11-18 | 16.29 | 15.84 | ↓$0.45 (-2.76%) | 15.55 | 16.44 | 32.34K |
| 2024-11-15 | 16.86 | 16.14 | ↓$0.72 (-4.27%) | 16.00 | 17.04 | 17.92K |
| 2024-11-14 | 16.85 | 17.05 | ↑$0.20 (1.19%) | 16.40 | 17.48 | 32.22K |
| 2024-11-13 | 16.51 | 16.70 | ↑$0.19 (1.15%) | 15.92 | 17.00 | 29.13K |
| 2024-11-12 | 16.27 | 16.57 | ↑$0.30 (1.84%) | 16.00 | 16.71 | 19.05K |
| 2024-11-11 | 16.80 | 16.41 | ↓$0.39 (-2.32%) | 16.16 | 16.98 | 31.61K |
| 2024-11-08 | 17.13 | 16.78 | ↓$0.35 (-2.04%) | 16.32 | 17.45 | 31.54K |
| 2024-11-07 | 17.04 | 17.50 | ↑$0.46 (2.70%) | 16.81 | 17.61 | 29.62K |
| 2024-11-06 | 16.90 | 16.65 | ↓$0.25 (-1.48%) | 16.46 | 17.09 | 17.78K |
| 2024-11-05 | 16.81 | 16.56 | ↓$0.25 (-1.49%) | 16.43 | 17.38 | 30K |
| 2024-11-04 | 17.01 | 16.98 | ↓$0.03 (-0.18%) | 16.00 | 18.00 | 27.32K |
| 2024-11-01 | 16.99 | 16.89 | ↓$0.10 (-0.59%) | 16.50 | 17.34 | 12.88K |
| 2024-10-31 | 17.00 | 16.81 | ↓$0.19 (-1.12%) | 16.75 | 17.43 | 17.56K |
| 2024-10-30 | 17.78 | 17.02 | ↓$0.76 (-4.27%) | 17.00 | 17.78 | 13.94K |
| 2024-10-29 | 16.56 | 17.71 | ↑$1.15 (6.94%) | 16.56 | 17.87 | 30.21K |
| 2024-10-28 | 16.92 | 16.80 | ↓$0.12 (-0.71%) | 16.50 | 17.77 | 22.39K |
| 2024-10-25 | 16.95 | 16.91 | ↓$0.04 (-0.23%) | 16.60 | 17.32 | 21.76K |
| 2024-10-24 | 16.46 | 16.93 | ↑$0.47 (2.86%) | 16.30 | 17.11 | 20.31K |
| 2024-10-23 | 16.56 | 16.60 | ↑$0.04 (0.24%) | 15.92 | 16.65 | 19.71K |
| 2024-10-22 | 16.26 | 16.79 | ↑$0.53 (3.26%) | 15.66 | 16.79 | 26.46K |
| 2024-10-21 | 18.13 | 16.59 | ↓$1.54 (-8.49%) | 16.30 | 18.22 | 46.96K |
| 2024-10-18 | 18.29 | 18.24 | ↓$0.05 (-0.27%) | 17.77 | 18.98 | 20.47K |
| 2024-10-17 | 17.27 | 18.10 | ↑$0.83 (4.81%) | 17.27 | 18.43 | 38.57K |
| 2024-10-16 | 18.50 | 17.59 | ↓$0.91 (-4.92%) | 17.28 | 18.50 | 25.28K |
| 2024-10-15 | 17.28 | 18.52 | ↑$1.24 (7.18%) | 17.28 | 18.73 | 30.16K |
| 2024-10-14 | 17.58 | 17.01 | ↓$0.57 (-3.24%) | 17.01 | 18.75 | 32.41K |
| 2024-10-11 | 16.03 | 17.46 | ↑$1.43 (8.92%) | 16.03 | 17.46 | 46.72K |
| 2024-10-10 | 16.09 | 16.05 | ↓$0.04 (-0.25%) | 15.50 | 16.50 | 41.17K |
Create an account or log in to view more rows.
$ASMB we like the stock
$ASMB gap it slap it ask it !
$ASMB lets see if it can hold the line
$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