Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Assembly Biosciences (ASMB) Historical Prices

ASMB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.8621.0019.9820.1320.13-3.50%136,8670.47
Oct 29, 202620.7521.3620.5720.8620.86+1.41%198,7520.68
Oct 28, 202620.2120.6719.9520.5720.57+1.33%142,6840.49
Oct 27, 202619.5620.6019.5620.3020.30+3.20%185,7330.64
Oct 26, 202619.9720.0919.5919.6719.67-0.86%152,2250.53
Oct 23, 202620.3420.3419.3019.8419.84-2.17%206,0130.72
Oct 22, 202620.2920.8519.9820.2820.28-0.88%137,8490.48
Oct 21, 202621.4221.9320.3820.4620.46-3.45%234,7690.82
Oct 20, 202620.2321.4820.0721.1921.19+5.11%222,7970.78
Oct 19, 202620.2220.4919.9520.1620.16+0.35%199,1550.70
Oct 16, 202620.6320.6319.9420.0920.09-2.33%167,7340.59
Oct 15, 202620.7321.0420.4120.5720.57+0.19%204,2630.73
Oct 14, 202620.1920.9919.9820.5320.53+0.93%241,3700.86
Oct 13, 202622.6422.6420.2820.3420.34-10.67%305,6301.08
Oct 12, 202623.4323.8322.4422.7722.77-3.23%207,8210.74
Oct 09, 202623.0023.5822.7223.5323.53+3.11%170,4890.61
Oct 08, 202622.7823.0522.0822.8222.82-0.57%288,4041.04
Oct 07, 202621.9523.1321.8022.9522.95+3.47%190,7860.69
Oct 06, 202622.8422.9221.8022.1822.18-2.46%349,4441.28
Oct 05, 202622.6822.9522.2722.7422.74+0.89%241,7410.89
Oct 02, 202623.3023.4822.0122.5422.54-1.91%368,3131.37
Oct 01, 202623.1823.6622.7522.9822.98-2.17%350,8021.32
Sep 30, 202623.6523.8723.2323.4923.49+0.04%221,1470.84
Sep 29, 202623.7023.7923.0523.4823.48-0.55%229,7390.88
Sep 28, 202623.3523.8623.0523.6123.61-0.25%117,4540.45
Sep 25, 202623.7024.2523.4323.6723.67+0.04%143,5230.54
Sep 24, 202623.7324.0223.1523.6623.66-1.29%179,0200.67
Sep 23, 202625.4225.6323.8923.9723.97-5.82%275,2470.96
Sep 22, 202625.6925.8925.1225.4525.45+0.04%1,070,1243.90
Sep 21, 202625.4025.7324.8525.4425.44+1.88%211,8680.77
Sep 18, 202625.4125.7824.8324.9724.97-1.46%1,413,8935.50
Sep 17, 202626.0226.3025.1025.3425.34-0.55%364,7701.43
Sep 16, 202626.1126.6925.1325.4825.48-2.41%348,7881.37
Sep 15, 202629.0029.6625.3126.1126.11-9.84%588,8532.38
Sep 14, 202630.3130.4828.7928.9628.96-2.82%290,4741.19
Sep 11, 202630.8331.7229.6829.8029.80-2.17%258,9451.06
Sep 10, 202632.5632.6930.3430.4630.46-7.33%348,6211.45
Sep 09, 202635.6435.9332.7332.8732.87-6.83%724,8173.10
Sep 08, 202636.1636.6835.1535.2835.28-3.61%227,7710.98
Sep 07, 202635.6836.7735.4936.6036.60+0.00%00.00
Sep 04, 202635.6836.7735.4936.6036.60+1.30%156,4510.66
Sep 03, 202636.8036.8035.5436.1336.13-1.61%224,9760.96
Sep 02, 202635.4837.0134.8636.7236.72+4.38%267,5411.14
Sep 01, 202634.1235.3333.4335.1835.18+4.61%301,0981.29
Aug 31, 202633.8034.3032.9233.6333.63-1.29%235,9721.01
Aug 28, 202634.5834.5833.2934.0734.07-2.10%250,0171.07
Aug 27, 202635.3235.9034.7534.8034.80-1.75%192,1230.83
Aug 26, 202635.3836.1335.0035.4235.42+0.25%171,4930.74
Aug 25, 202636.0037.0035.1935.3335.33+0.14%553,7772.47
Aug 24, 202634.3836.1233.7535.2835.28+2.62%384,1711.73