Assembly Biosciences, Inc. (ASMB) NASDAQ

14.18

+2.74(+23.95%)

Updated at May 02 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 02, 202511.8514.1814.1814.2611.8183,261
May 01, 202511.4711.4411.4411.7911.4116,944
April 30, 202511.511.3911.3911.7411.2117,100
April 29, 202511.0111.5111.5111.5711.0119,879
April 28, 202510.7910.8210.821110.7912,100
April 25, 202510.5310.710.710.9710.59,100
April 24, 202510.7110.5310.5310.7110.4115,021
April 23, 202510.4410.4110.4110.7610.279,813
April 22, 20259.9810.0710.0710.49.8216,043
April 21, 20259.879.949.9410.789.873,611
April 17, 20259.9510.0310.0310.039.687,418
April 16, 202510.0110.0110.0110.019.98,658
April 15, 202510.279.819.8110.279.7817,400
April 14, 20259.3710.210.210.369.3719,830
April 11, 20258.519.089.089.218.1529,369
April 10, 20259.128.468.469.127.954,230
April 09, 20258.258.638.639.077.9664,885
April 08, 20259.048.268.269.538.1160,590
April 07, 20258.48.638.638.957.7542,100
April 04, 20259.128.718.719.218.563,302
April 03, 20259.479.199.199.989.0524,532
April 02, 20259.539.479.4710.019.316,140
April 01, 20259.629.399.399.759.0452,501
March 31, 202510.49.569.5610.49.5647,140
March 28, 202510.9310.6210.6211.0610.6112,009
March 27, 202511.0410.910.911.1710.810,400
March 26, 202511.410.8110.8111.410.75,920
March 25, 202511.2611.4211.4211.7811.26170,620
March 24, 202511.0111.1211.1211.1910.625,324
March 21, 20251111.0111.0111.310.725,799
March 20, 202510.7110.6910.6910.7110.575,949
March 19, 202511.3210.8510.8511.3210.613,200
March 18, 202510.711.2611.2611.2610.2729,900
March 17, 202510.9310.5910.5911.0210.4531,500
March 14, 202510.9510.8610.8611.1810.828,700
March 13, 202511.0710.6110.6111.1110.67,723
March 12, 202511.0211.0411.0411.4110.99,134
March 11, 202511.1810.8110.8111.1810.5615,630
March 10, 202511.3511.1511.1511.8910.820,400
March 07, 202511.511.2511.2511.910.8937,371
March 06, 202511.911.4311.4311.9411.333,700
March 05, 202512.0811.9811.9812.1411.2326,510
March 04, 202512.2311.9511.9512.2311.2729,031
March 03, 202513.0712.2312.2313.0712.2320,528
February 28, 202512.912.8812.8812.912.5310,251
February 27, 202513.3712.9712.9713.3712.778,911
February 26, 202512.513.3113.3113.5412.4129,728
February 25, 202512.6212.3412.3412.8112.250,802
February 24, 202512.8712.5512.551312.3642,100
February 21, 202512.712.3512.3513.0412.3521,162
February 20, 202513.112.7512.7513.7512.3544,002
February 19, 202512.4912.7312.7313.3312.4337,734
February 18, 202512.812.4812.4812.8212.3137,777
February 14, 202512.513.0213.0213.2512.2548,610
February 13, 202512.612.2112.2112.7512.122,800
February 12, 20251312.5712.571312.529,610
February 11, 202513.3213.1313.1313.4813.0120,407
February 10, 202513.3513.6613.6613.6713.117,400
February 07, 202513.6813.2913.2913.6813.1316,300
February 06, 20251413.6813.681413.618,106
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved