Assembly Biosciences, Inc. (ASMB)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 13.22 | 13.27 | 13.00 | 13.27 | 13.27 | 13,900 |
| 22 Apr 2024 | 13.66 | 13.66 | 13.13 | 13.22 | 13.22 | 7,400 |
| 19 Apr 2024 | 13.69 | 13.90 | 13.24 | 13.41 | 13.41 | 11,400 |
| 18 Apr 2024 | 12.95 | 13.33 | 12.40 | 13.33 | 13.33 | 16,700 |
| 17 Apr 2024 | 14.80 | 14.80 | 12.55 | 12.92 | 12.92 | 26,500 |
| 16 Apr 2024 | 14.65 | 14.96 | 14.35 | 14.52 | 14.52 | 7,400 |
| 15 Apr 2024 | 14.66 | 15.19 | 14.50 | 14.93 | 14.93 | 17,400 |
| 12 Apr 2024 | 14.97 | 15.00 | 14.59 | 14.65 | 14.65 | 19,500 |
| 11 Apr 2024 | 14.35 | 15.11 | 14.35 | 15.06 | 15.06 | 14,000 |
| 10 Apr 2024 | 14.78 | 14.99 | 14.24 | 14.68 | 14.68 | 8,500 |
| 09 Apr 2024 | 14.42 | 14.99 | 14.20 | 14.85 | 14.85 | 26,600 |
| 08 Apr 2024 | 14.04 | 14.70 | 14.04 | 14.40 | 14.40 | 18,100 |
| 05 Apr 2024 | 13.64 | 14.50 | 13.41 | 13.77 | 13.77 | 20,500 |
| 04 Apr 2024 | 13.99 | 14.23 | 13.36 | 13.64 | 13.64 | 26,700 |
| 03 Apr 2024 | 13.33 | 14.35 | 13.26 | 13.79 | 13.79 | 41,100 |
| 02 Apr 2024 | 13.15 | 13.50 | 12.80 | 13.50 | 13.50 | 37,000 |
| 01 Apr 2024 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | 19,000 |
| 28 Mar 2024 | 13.20 | 13.50 | 13.02 | 13.30 | 13.30 | 30,200 |
| 27 Mar 2024 | 12.87 | 13.41 | 12.73 | 13.38 | 13.38 | 21,500 |
| 26 Mar 2024 | 13.35 | 13.40 | 12.71 | 13.06 | 13.06 | 20,000 |
| 25 Mar 2024 | 12.80 | 13.39 | 12.66 | 13.20 | 13.20 | 35,700 |
| 22 Mar 2024 | 12.37 | 12.98 | 12.16 | 12.98 | 12.98 | 20,900 |
| 21 Mar 2024 | 12.08 | 12.80 | 12.08 | 12.20 | 12.20 | 21,900 |
| 20 Mar 2024 | 11.87 | 12.39 | 11.87 | 12.39 | 12.39 | 7,300 |
| 19 Mar 2024 | 11.81 | 12.16 | 11.79 | 11.83 | 11.83 | 10,000 |
| 18 Mar 2024 | 12.05 | 12.10 | 11.60 | 11.80 | 11.80 | 9,900 |
| 15 Mar 2024 | 11.97 | 12.17 | 11.75 | 12.17 | 12.17 | 16,300 |
| 14 Mar 2024 | 12.71 | 12.71 | 11.82 | 12.05 | 12.05 | 19,300 |
| 13 Mar 2024 | 12.56 | 12.84 | 12.51 | 12.64 | 12.64 | 9,500 |
| 12 Mar 2024 | 13.30 | 13.30 | 12.73 | 12.78 | 12.78 | 16,800 |
| 11 Mar 2024 | 13.56 | 13.56 | 12.99 | 13.40 | 13.40 | 15,000 |
| 08 Mar 2024 | 13.34 | 13.58 | 12.68 | 13.58 | 13.58 | 14,400 |
| 07 Mar 2024 | 13.22 | 13.94 | 13.00 | 13.29 | 13.29 | 6,400 |
| 06 Mar 2024 | 13.60 | 13.60 | 12.97 | 13.21 | 13.21 | 5,800 |
| 05 Mar 2024 | 13.30 | 13.48 | 12.74 | 13.45 | 13.45 | 23,300 |
| 04 Mar 2024 | 13.50 | 13.75 | 13.01 | 13.33 | 13.33 | 24,000 |
| 01 Mar 2024 | 13.06 | 13.50 | 12.63 | 13.47 | 13.47 | 41,000 |
| 29 Feb 2024 | 12.94 | 12.94 | 12.24 | 12.79 | 12.79 | 24,000 |
| 28 Feb 2024 | 12.45 | 13.43 | 12.22 | 12.74 | 12.74 | 31,700 |
| 27 Feb 2024 | 11.72 | 12.70 | 11.70 | 12.35 | 12.35 | 46,200 |
| 26 Feb 2024 | 11.32 | 11.63 | 11.15 | 11.58 | 11.58 | 25,700 |
| 23 Feb 2024 | 11.43 | 11.50 | 11.05 | 11.34 | 11.34 | 12,800 |
| 22 Feb 2024 | 11.30 | 11.45 | 11.22 | 11.45 | 11.45 | 14,200 |
| 21 Feb 2024 | 11.11 | 11.45 | 11.11 | 11.39 | 11.39 | 12,200 |
| 20 Feb 2024 | 11.26 | 11.38 | 11.05 | 11.11 | 11.11 | 21,300 |
| 16 Feb 2024 | 11.61 | 11.61 | 11.03 | 11.44 | 11.44 | 30,100 |
| 15 Feb 2024 | 11.71 | 11.72 | 11.01 | 11.70 | 11.70 | 22,400 |
| 14 Feb 2024 | 12.24 | 12.24 | 11.28 | 11.72 | 11.72 | 20,900 |
| 13 Feb 2024 | 12.20 | 12.27 | 11.78 | 11.83 | 11.83 | 23,300 |
| 12 Feb 2024 | 11.01 | 13.10 | 11.01 | 12.27 | 12.27 | 52,900 |
| 12 Feb 2024 | 1:12 Stock split | |||||
| 09 Feb 2024 | 12.12 | 12.60 | 11.76 | 12.12 | 12.12 | 62,400 |
| 08 Feb 2024 | 12.00 | 12.36 | 9.84 | 11.76 | 11.76 | 201,583 |
| 07 Feb 2024 | 12.48 | 12.60 | 11.64 | 12.00 | 12.00 | 39,942 |
| 06 Feb 2024 | 12.60 | 12.60 | 12.12 | 12.36 | 12.36 | 29,425 |
| 05 Feb 2024 | 12.24 | 12.60 | 11.76 | 12.12 | 12.12 | 32,842 |
| 02 Feb 2024 | 11.64 | 12.00 | 11.52 | 11.88 | 11.88 | 11,642 |
| 01 Feb 2024 | 11.28 | 11.64 | 10.92 | 11.40 | 11.40 | 13,608 |
| 31 Jan 2024 | 12.96 | 13.08 | 10.92 | 11.28 | 11.28 | 63,875 |
| 30 Jan 2024 | 11.88 | 13.44 | 11.76 | 12.48 | 12.48 | 104,142 |
| 29 Jan 2024 | 11.16 | 11.76 | 10.80 | 11.52 | 11.52 | 49,408 |
| 26 Jan 2024 | 10.92 | 11.40 | 10.68 | 10.80 | 10.80 | 12,833 |
| 25 Jan 2024 | 10.92 | 11.16 | 10.56 | 10.92 | 10.92 | 10,525 |
| 24 Jan 2024 | 11.40 | 11.64 | 10.20 | 10.92 | 10.92 | 55,175 |
| 23 Jan 2024 | 10.32 | 11.40 | 10.32 | 10.56 | 10.56 | 64,883 |
| 22 Jan 2024 | 10.56 | 10.68 | 9.96 | 10.20 | 10.20 | 30,792 |
| 19 Jan 2024 | 9.60 | 10.32 | 9.48 | 10.32 | 10.32 | 70,592 |
| 18 Jan 2024 | 9.84 | 9.84 | 9.48 | 9.60 | 9.60 | 35,417 |
| 17 Jan 2024 | 9.48 | 9.84 | 9.12 | 9.84 | 9.84 | 37,975 |
| 16 Jan 2024 | 9.60 | 9.72 | 9.36 | 9.60 | 9.60 | 16,842 |
| 12 Jan 2024 | 9.72 | 9.84 | 9.48 | 9.72 | 9.72 | 11,883 |
| 11 Jan 2024 | 9.72 | 9.96 | 9.60 | 9.72 | 9.72 | 8,017 |
| 10 Jan 2024 | 9.84 | 9.84 | 9.48 | 9.72 | 9.72 | 15,875 |
| 09 Jan 2024 | 10.08 | 10.20 | 9.36 | 9.84 | 9.84 | 11,342 |
| 08 Jan 2024 | 9.60 | 10.32 | 9.24 | 10.20 | 10.20 | 51,233 |
| 05 Jan 2024 | 9.84 | 9.96 | 9.48 | 9.72 | 9.72 | 7,942 |
| 04 Jan 2024 | 9.96 | 9.96 | 9.48 | 9.72 | 9.72 | 12,942 |
| 03 Jan 2024 | 9.96 | 10.08 | 9.48 | 9.72 | 9.72 | 17,683 |
| 02 Jan 2024 | 9.96 | 10.32 | 9.72 | 9.96 | 9.96 | 25,067 |
| 29 Dec 2023 | 9.72 | 10.08 | 9.60 | 9.84 | 9.84 | 30,867 |
| 28 Dec 2023 | 9.84 | 10.08 | 9.48 | 9.72 | 9.72 | 35,608 |
| 27 Dec 2023 | 9.96 | 10.08 | 9.60 | 9.72 | 9.72 | 16,883 |
| 26 Dec 2023 | 9.48 | 10.08 | 9.48 | 9.84 | 9.84 | 56,550 |
| 22 Dec 2023 | 9.24 | 9.60 | 9.24 | 9.48 | 9.48 | 19,158 |
| 21 Dec 2023 | 9.36 | 9.60 | 9.12 | 9.12 | 9.12 | 20,017 |
| 20 Dec 2023 | 9.12 | 9.36 | 9.00 | 9.24 | 9.24 | 21,367 |
| 19 Dec 2023 | 9.00 | 9.36 | 8.76 | 9.12 | 9.12 | 16,192 |
| 18 Dec 2023 | 9.24 | 9.48 | 9.00 | 9.12 | 9.12 | 14,667 |
| 15 Dec 2023 | 9.60 | 9.72 | 9.00 | 9.00 | 9.00 | 55,042 |
| 14 Dec 2023 | 9.24 | 9.48 | 9.00 | 9.48 | 9.48 | 21,292 |
| 13 Dec 2023 | 8.76 | 9.36 | 8.64 | 9.36 | 9.36 | 22,708 |
| 12 Dec 2023 | 8.76 | 9.00 | 8.40 | 8.76 | 8.76 | 30,092 |
| 11 Dec 2023 | 8.88 | 9.12 | 8.76 | 9.12 | 9.12 | 18,242 |
| 08 Dec 2023 | 8.88 | 9.24 | 8.64 | 9.12 | 9.12 | 17,992 |
| 07 Dec 2023 | 9.00 | 9.24 | 8.76 | 8.88 | 8.88 | 12,908 |
| 06 Dec 2023 | 8.76 | 9.60 | 8.76 | 9.24 | 9.24 | 16,708 |
| 05 Dec 2023 | 8.64 | 9.12 | 8.64 | 9.00 | 9.00 | 30,142 |
| 04 Dec 2023 | 8.64 | 9.00 | 8.64 | 8.88 | 8.88 | 18,208 |
| 01 Dec 2023 | 8.40 | 8.76 | 8.40 | 8.64 | 8.64 | 8,017 |
| 30 Nov 2023 | 8.64 | 8.88 | 8.40 | 8.40 | 8.40 | 31,283 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.