Free Trial

Assembly Biosciences (ASMB) Stock Chart & Stock Price History

Assembly Biosciences logo
$15.04 +0.32 (+2.17%)
(As of 11/22/2024 ET)

Assembly Biosciences Stock Price Performance

5 Day
Performance
-5.05%
1 Month
Performance
-9.40%
3 Month
Performance
+2.94%
6 Month
Performance
+0.07%
Year-To-Date
Performance
+52.83%
1 Year
Performance
+93.62%
Receive ASMB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Assembly Biosciences and its competitors with MarketBeat's FREE daily newsletter.

ASMB Stock Chart for Saturday, November, 23, 2024

Assembly Biosciences Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/22/2024$14.72$15.04
+2.17%
$15.20$14.4528,313 shs$95.65 million
11/21/2024$15.02$14.72
-2.00%
$15.36$13.4164,595 shs$93.62 million
11/20/2024$15.34$15.02
-2.09%
$15.34$14.6019,216 shs$95.53 million
11/19/2024$15.84$15.34
-3.16%
$16.41$15.2311,982 shs$97.56 million
11/18/2024$16.14$15.84
-1.86%
$16.44$15.5532,302 shs$100.74 million
11/15/2024$17.05$16.14
-5.34%
$17.04$16.0017,911 shs$102.65 million
11/14/2024$16.70$17.05
+2.10%
$17.48$16.4032,216 shs$108.44 million
11/13/2024$16.57$16.70
+0.78%
$17.00$15.9229,131 shs$106.21 million
11/12/2024$16.41$16.57
+0.98%
$16.71$16.1019,048 shs$105.15 million
11/11/2024$16.78$16.41
-2.21%
$16.98$16.1631,607 shs$104.20 million
11/08/2024$17.50$16.78
-4.11%
$17.45$16.3231,542 shs$106.49 million
11/07/2024$16.65$17.50
+5.11%
$17.61$16.8129,623 shs$111.13 million
11/06/2024$16.56$16.65
+0.54%
$17.09$16.4617,780 shs$105.73 million
11/05/2024$16.98$16.56
-2.47%
$17.38$16.4330,000 shs$105.16 million
11/04/2024$16.89$16.98
+0.53%
$18.00$16.0027,320 shs$107.76 million
11/01/2024$16.81$16.89
+0.48%
$17.34$16.5012,878 shs$107.25 million
10/31/2024$17.02$16.81
-1.23%
$17.43$16.7517,560 shs$106.68 million
10/30/2024$17.71$17.02
-3.90%
$17.78$17.0013,939 shs$108.08 million
10/29/2024$16.80$17.71
+5.42%
$17.87$16.6030,210 shs$112.46 million
10/28/2024$16.91$16.80
-0.65%
$17.77$16.5022,388 shs$106.68 million
10/25/2024$16.93$16.91
-0.12%
$17.32$16.6021,759 shs$107.38 million
10/24/2024$16.60$16.93
+1.99%
$17.11$16.3020,312 shs$107.51 million
10/23/2024$16.79$16.60
-1.13%
$16.65$15.9219,713 shs$105.41 million
10/22/2024$16.59$16.79
+1.21%
$16.79$15.6626,457 shs$106.62 million


This page (NASDAQ:ASMB) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners