Assembly Biosciences, Inc. (ASMB) NASDAQ

14.15

+0.3399(+2.46%)

Updated at February 05 12:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 202513.813.8113.8114.0413.6318,712
February 03, 202513.813.813.814.3913.7225,138
January 31, 202514.2514.0114.0114.381414,200
January 30, 202513.9914.4314.4314.6713.9913,800
January 29, 202514.413.8613.8614.413.7622,900
January 28, 202513.9614.4614.4614.7213.8517,500
January 27, 202514.4314.0714.0714.5513.8722,600
January 24, 202514.514.6714.6714.8214.456,660
January 23, 202514.7414.8714.8714.9214.416,204
January 22, 202514.314.9514.9514.9514.338,046
January 21, 202514.6814.314.314.8814.1730,029
January 17, 202514.3114.4914.4914.5314.1514,975
January 16, 202514.3814.4214.4214.914.2816,220
January 15, 202514.814.514.515.6714.1749,106
January 14, 202515.3314.7414.7415.7314.227,100
January 13, 202515.4314.8114.8115.5114.8111,187
January 10, 202516.915.6215.6216.915.2334,082
January 08, 202517.1116.9616.9617.1616.615,714
January 07, 202517.317.3717.3717.6816.723,726
January 06, 202517.7717.3517.3517.7716.5235,000
January 03, 202517.317.4917.4918.0517.2150,300
January 02, 202515.9917.1517.1517.215.846,200
December 31, 202416.1515.7815.7816.1515.4227,000
December 30, 202415.2216.0316.0316.1515.0597,304
December 27, 202415.3815.1615.1615.5614.8630,908
December 26, 202415.8515.3415.3415.8515.0521,888
December 24, 202415.314.7214.7215.714.719,949
December 23, 202415.614.9214.9215.614.615,839
December 20, 202415.715.2115.2116.261530,654
December 19, 20241615.8115.8116.7514.75128,056
December 18, 202415.0813.5113.5115.8313.248,200
December 17, 202414.714.2814.2815.1914.1565,211
December 16, 202415.0415.5415.5415.9414.9333,132
December 13, 202415.1215.3815.3815.414.9810,300
December 12, 202415.4615.3515.3515.4614.9820,800
December 11, 202415.9115.0715.0715.9114.7542,300
December 10, 202416.0416.1116.1116.6615.842,300
December 09, 202416.0516.716.716.9816.0527,800
December 06, 202416.4716.0516.0516.471611,500
December 05, 202416.2316.3216.3216.4816.1314,332
December 04, 202416.516.3116.3116.6615.9628,848
December 03, 202416.6116.416.416.9915.5795,400
December 02, 202417.3816.7516.7517.416.5122,900
November 29, 202416.817.0417.0417.2816.7823,048
November 27, 202415.3516.8316.8316.8315.3589,332
November 26, 202415.1415.215.215.6714.839,400
November 25, 20241514.8114.8115.614.6942,421
November 22, 202414.7515.0415.0415.214.4528,313
November 21, 202413.4114.7214.7215.3613.4164,595
November 20, 202415.3415.0215.0215.3414.619,216
November 19, 202415.9415.3415.3416.4115.2312,000
November 18, 202416.2915.8415.8416.4415.5532,342
November 15, 202416.8616.1416.1417.041617,919
November 14, 202416.8517.0517.0517.4816.432,217
November 13, 202416.5116.716.71715.9229,159
November 12, 202416.2716.5716.5716.71619,048
November 11, 202416.816.4116.4116.9816.1631,610
November 08, 202417.1316.7816.7817.4516.3231,542
November 07, 202417.0417.517.517.6116.8129,623
November 06, 202416.916.6516.6517.0916.4617,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved