Free Trial

Assembly Biosciences (ASMB) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free ASMB Stock Alerts
$15.15
+0.29 (+1.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Assembly Biosciences Stock Price Performance

5 Day
Performance
+0.53%
1 Month
Performance
+18.27%
3 Month
Performance
+12.47%
6 Month
Performance
+76.33%
Year-To-Date
Performance
+53.94%
1 Year
Performance
+13.74%
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

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

ASMB Stock Chart for Sunday, June, 2, 2024

ASMB Chart by TradingView

Assembly Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$14.86$15.15
+1.95%		$15.40$14.915,330 shs$83.48 million
05/30/2024$15.20$14.86
-2.24%		$15.12$14.744,230 shs$81.88 million
05/29/2024$15.07$15.20
+0.86%		$15.20$14.418,891 shs$83.75 million
05/28/2024$15.08$15.07
-0.07%		$15.07$14.8013,134 shs$83.04 million
05/27/2024$15.08$15.08$15.09$14.882,200 shs$83.14 million
05/24/2024$15.03$15.08
+0.33%		$15.09$14.882,271 shs$83.09 million
05/23/2024$15.13$15.03
-0.66%		$15.20$14.7416,626 shs$82.82 million
05/22/2024$15.16$15.13
-0.20%		$15.40$14.8914,495 shs$83.37 million
05/21/2024$14.85$15.16
+2.09%		$15.16$14.609,565 shs$83.53 million
05/20/2024$14.53$14.85
+2.20%		$15.45$14.4723,471 shs$81.82 million
05/17/2024$14.72$14.53
-1.29%		$15.00$14.255,681 shs$80.06 million
05/16/2024$14.61$14.72
+0.75%		$15.16$14.3023,834 shs$81.11 million
05/15/2024$14.10$14.61
+3.62%		$14.78$14.0417,805 shs$80.50 million
05/14/2024$13.39$14.10
+5.30%		$14.60$13.6016,142 shs$77.69 million
05/13/2024$13.40$13.39
-0.07%		$13.63$13.1417,310 shs$73.78 million
05/10/2024$13.01$13.40
+3.00%		$13.43$12.8516,187 shs$73.47 million
05/09/2024$12.95$13.01
+0.46%		$13.99$12.8075,613 shs$71.33 million
05/08/2024$12.62$12.95
+2.61%		$13.05$12.5113,958 shs$71.01 million
05/07/2024$12.85$12.62
-1.79%		$13.46$12.6033,962 shs$69.16 million
05/06/2024$13.15$12.85
-2.28%		$13.48$12.7019,515 shs$70.42 million
05/03/2024$12.81$13.15
+2.65%		$13.30$12.814,556 shs$72.06 million
05/02/2024$13.27$12.81
-3.47%		$13.28$12.8120,698 shs$70.20 million
05/01/2024$12.47$13.27
+6.42%		$13.44$12.7512,137 shs$72.72 million
04/30/2024$12.90$12.47
-3.33%		$12.88$12.1811,821 shs$68.34 million
04/29/2024$12.65$12.90
+1.98%		$13.50$12.5210,133 shs$70.69 million
04/26/2024$13.36$12.65
-5.31%		$13.43$12.0029,386 shs$69.32 million
04/25/2024$13.45$13.36
-0.67%		$13.38$12.986,103 shs$73.21 million
04/24/2024$13.27$13.45
+1.36%		$13.48$13.055,632 shs$73.71 million
04/23/2024$13.22$13.27
+0.38%		$13.37$13.0013,932 shs$72.72 million
04/22/2024$13.41$13.22
-1.42%		$13.66$13.147,405 shs$72.45 million
04/19/2024$13.33$13.41
+0.60%		$13.90$13.2411,396 shs$73.49 million
04/18/2024$12.92$13.33
+3.17%		$13.33$12.4016,710 shs$73.05 million
04/17/2024$14.72$12.92
-12.23%		$14.80$12.5526,465 shs$70.80 million
04/16/2024$14.93$14.72
-1.41%		$14.96$14.357,446 shs$80.67 million
04/15/2024$14.65$14.93
+1.91%		$15.19$14.5017,424 shs$81.82 million
04/12/2024$15.06$14.65
-2.72%		$15.00$14.5919,500 shs$80.28 million
04/11/2024$14.68$15.06
+2.59%		$15.11$14.3514,027 shs$82.53 million
04/10/2024$14.94$14.68
-1.74%		$14.99$14.518,480 shs$80.45 million
04/09/2024$14.40$14.94
+3.75%		$14.99$14.2026,631 shs$81.92 million
04/08/2024$13.77$14.40
+4.58%		$14.70$14.0418,116 shs$78.91 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$13.64$13.77
+0.95%		$14.50$13.4120,464 shs$75.46 million
04/04/2024$13.79$13.64
-1.09%		$14.23$13.3626,696 shs$74.75 million
04/03/2024$13.50$13.79
+2.15%		$14.35$13.2641,105 shs$75.57 million
04/02/2024$12.90$13.50
+4.65%		$13.50$12.8037,039 shs$73.98 million
04/01/2024$13.30$12.90
-3.01%		$13.30$12.9018,949 shs$70.69 million
03/29/2024$13.30$13.30$13.50$13.0230,230 shs$72.90 million
03/28/2024$13.38$13.30
-0.60%		$13.50$13.0230,210 shs$72.88 million
03/27/2024$13.06$13.38
+2.45%		$13.41$12.7321,473 shs$73.32 million
03/26/2024$13.20$13.06
-1.06%		$13.40$12.7120,045 shs$71.57 million
03/25/2024$12.98$13.20
+1.69%		$13.39$12.6635,722 shs$72.34 million
03/22/2024$12.20$12.98
+6.39%		$12.98$12.1620,850 shs$71.13 million
03/21/2024$12.39$12.20
-1.53%		$12.80$12.0821,928 shs$66.86 million
03/20/2024$11.83$12.39
+4.73%		$12.39$11.867,252 shs$67.90 million
03/19/2024$11.80$11.83
+0.25%		$12.16$11.799,953 shs$64.83 million
03/18/2024$12.17$11.80
-3.04%		$12.10$11.609,851 shs$64.66 million
03/15/2024$12.05$12.17
+1.00%		$12.17$11.7516,269 shs$66.69 million
03/14/2024$12.64$12.05
-4.67%		$12.70$11.8219,270 shs$66.03 million
03/13/2024$12.78$12.64
-1.10%		$12.84$12.519,297 shs$69.27 million
03/12/2024$13.40$12.78
-4.63%		$13.30$12.7316,806 shs$70.03 million
03/11/2024$13.58$13.40
-1.33%		$13.56$12.9914,991 shs$73.43 million
03/08/2024$13.29$13.58
+2.20%		$13.58$12.6814,428 shs$74.42 million
03/07/2024$13.21$13.29
+0.59%		$13.94$13.006,402 shs$72.82 million
03/06/2024$13.45$13.21
-1.78%		$13.60$13.055,775 shs$72.39 million
03/05/2024$13.33$13.45
+0.90%		$13.48$12.7423,297 shs$73.71 million
03/04/2024$13.47$13.33
-1.04%		$13.75$13.0124,021 shs$73.05 million
03/01/2024$12.79$13.47
+5.32%		$13.50$12.6341,043 shs$73.83 million

Related Companies:
This page (NASDAQ:ASMB) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets