ASMB Quote, Trading Chart, Assembly Biosciences Inc.

home / stock / asmb / asmb quote

Stock Information
Company Name: Assembly Biosciences Inc.
Stock Symbol: ASMB
Market: NASDAQ
Website: assemblybio.com
Menu
ASMB ASMB Quote ASMB Short ASMB News ASMB Articles ASMB Message Board
Get ASMB Alerts

News, Short Squeeze, Breakout and More Instantly...
ASMB Quote
Last:$14.94
Change Percent:-1.01%
Open:$14.99
Previous Close:$14.94
High:$15.2
Low:$14.68
Volume:6,247
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ASMB Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$14.99
Close:$14.94
High:$15.2
Low:$14.68
Volume:6,247
Date:2024-07-25
Open:$14.64
Close:$14.84
High:$15.05
Low:$14.43
Volume:7,785
Date:2024-07-24
Open:$15.0295
Close:$14.88
High:$15.04
Low:$14.87
Volume:2,657
Date:2024-07-23
Open:$14.2401
Close:$15.2
High:$15.27
Low:$14.2401
Volume:6,955
Date:2024-07-22
Open:$15
Close:$15.04
High:$15.275
Low:$14.72
Volume:12,269
Date:2024-07-19
Open:$15.205
Close:$15.13
High:$15.45
Low:$14.82
Volume:6,677
Date:2024-07-18
Open:$15.41
Close:$14.99
High:$15.41
Low:$14.655
Volume:5,080
Date:2024-07-17
Open:$14.75
Close:$15.12
High:$15.1877
Low:$14.75
Volume:2,977
Date:2024-07-16
Open:$15.67
Close:$15.3
High:$15.67
Low:$15.1
Volume:13,213
Date:2024-07-15
Open:$14.69
Close:$15.37
High:$15.7
Low:$14.1755
Volume:13,069
Date:2024-07-12
Open:$14.44
Close:$14.8
High:$14.96
Low:$14.048
Volume:15,908
Date:2024-07-11
Open:$13.95
Close:$14.3
High:$14.3001
Low:$13.7151
Volume:18,417
Date:2024-07-10
Open:$13.65
Close:$13.83
High:$14.4164
Low:$13.6
Volume:20,823
Date:2024-07-09
Open:$14.16
Close:$13.77
High:$14.16
Low:$13.66
Volume:6,873
Date:2024-07-08
Open:$13.42
Close:$13.85
High:$13.95
Low:$13.1
Volume:19,465
Date:2024-07-05
Open:$12.4
Close:$13.21
High:$13.24
Low:$12.4
Volume:16,663
Date:2024-07-04
Open:$12.6
Close:$12.15
High:$12.6
Low:$11.52
Volume:38,183
Date:2024-07-03
Open:$12.6
Close:$12.15
High:$12.6
Low:$11.52
Volume:38,183
Date:2024-07-02
Open:$13.19
Close:$13.35
High:$13.7
Low:$13.09
Volume:12,976
Date:2024-07-01
Open:$13.55
Close:$13.24
High:$13.7115
Low:$12.8
Volume:33,328