Assembly Biosciences Inc (ASMB) Historical Stock Data
15.21 ↓0.60 (-3.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASMB is down -0.44% a day on average. There have been 13 days where Assembly Biosciences Inc closed green and 17 days where ASMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.70 | 15.21 | ↓$0.49 (-3.12%) | 15.00 | 16.26 | 30.66K |
| 2024-12-19 | 16.00 | 15.81 | ↓$0.19 (-1.19%) | 14.75 | 16.75 | 127.90K |
| 2024-12-18 | 15.08 | 13.51 | ↓$1.57 (-10.41%) | 13.20 | 15.83 | 48.17K |
| 2024-12-17 | 14.70 | 14.28 | ↓$0.42 (-2.86%) | 14.15 | 15.19 | 65.21K |
| 2024-12-16 | 15.04 | 15.54 | ↑$0.50 (3.32%) | 14.93 | 15.94 | 33.13K |
| 2024-12-13 | 15.12 | 15.38 | ↑$0.26 (1.72%) | 14.98 | 15.40 | 10.28K |
| 2024-12-12 | 15.46 | 15.35 | ↓$0.11 (-0.71%) | 14.98 | 15.46 | 20.80K |
| 2024-12-11 | 15.91 | 15.07 | ↓$0.84 (-5.28%) | 14.75 | 15.91 | 42.28K |
| 2024-12-10 | 16.04 | 16.11 | ↑$0.07 (0.44%) | 15.80 | 16.66 | 42.26K |
| 2024-12-09 | 16.05 | 16.70 | ↑$0.65 (4.02%) | 16.05 | 16.98 | 27.78K |
| 2024-12-06 | 16.47 | 16.05 | ↓$0.42 (-2.55%) | 16.00 | 16.47 | 11.47K |
| 2024-12-05 | 16.23 | 16.32 | ↑$0.09 (0.55%) | 16.13 | 16.48 | 14.33K |
| 2024-12-04 | 16.50 | 16.31 | ↓$0.19 (-1.15%) | 15.96 | 16.66 | 28.84K |
| 2024-12-03 | 16.61 | 16.40 | ↓$0.21 (-1.26%) | 15.57 | 16.99 | 95.40K |
| 2024-12-02 | 17.38 | 16.75 | ↓$0.63 (-3.62%) | 16.51 | 17.40 | 22.88K |
| 2024-11-29 | 16.80 | 17.04 | ↑$0.24 (1.43%) | 16.78 | 17.28 | 23.05K |
| 2024-11-27 | 15.35 | 16.83 | ↑$1.48 (9.64%) | 15.35 | 16.83 | 89.39K |
| 2024-11-26 | 15.14 | 15.20 | ↑$0.06 (0.40%) | 14.80 | 15.67 | 39.40K |
| 2024-11-25 | 15.00 | 14.81 | ↓$0.19 (-1.27%) | 14.69 | 15.60 | 42.42K |
| 2024-11-22 | 14.75 | 15.04 | ↑$0.29 (1.97%) | 14.45 | 15.20 | 28.35K |
| 2024-11-21 | 13.41 | 14.72 | ↑$1.31 (9.77%) | 13.41 | 15.36 | 63.87K |
| 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 |
Create an account or log in to view more rows.
$ASMB cover that shit
$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