Assembly Biosciences Inc (ASMB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -5.05882352941 | 17 | 17.48 | 15.92 | 27371 | 16.71309311 | CS |
| 4 | -2.15 | -11.7550574084 | 18.29 | 18.98 | 15.66 | 24381 | 16.91490111 | CS |
| 12 | 1.45 | 9.87066031314 | 14.69 | 19.93 | 14.11 | 29844 | 16.72052702 | CS |
| 26 | 2.1 | 14.9572649573 | 14.04 | 19.93 | 11.52 | 21532 | 15.91450158 | CS |
| 52 | 7.74 | 92.1428571429 | 8.4 | 19.93 | 7.692 | 122398 | 10.59228017 | CS |
| 156 | -18 | -52.7240773286 | 34.14 | 34.32 | 7.692 | 413846 | 17.70874703 | CS |
| 260 | -129.78 | -88.9391447368 | 145.92 | 348 | 7.692 | 541276 | 57.11720616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 16.14 | -0.91 | -5.34 | 16.86 | 17.09 | 16 | 17919 |
| 1731627300 | 17.05 | 0.35 | 2.10 | 16.85 | 17.48 | 16.399999 | 32216 |
| 1731540900 | 16.7 | 0.13 | 0.78 | 16.68 | 16.995 | 15.92 | 29131 |
| 1731454500 | 16.57 | 0.16 | 0.98 | 16.27 | 16.704999 | 16 | 19048 |
| 1731368100 | 16.41 | -0.37 | -2.21 | 16.8 | 16.98 | 16.16 | 31610 |
| 1731108900 | 16.78 | -0.72 | -4.11 | 17.13 | 17.45 | 16.32 | 31542 |
| 1731022500 | 17.5 | 0.85 | 5.11 | 17.04 | 17.605 | 16.8101 | 29623 |
| 1730936100 | 16.649999 | 0.09 | 0.54 | 17 | 17.09 | 16.46 | 17659 |
| 1730849700 | 16.559999 | -0.42 | -2.47 | 16.86 | 17.38 | 16.43 | 30000 |
| 1730763300 | 16.98 | 0.09 | 0.53 | 17.01 | 18 | 16 | 27320 |
| 1730500500 | 16.89 | 0.08 | 0.48 | 17 | 17.34 | 16.5 | 12878 |
| 1730414100 | 16.81 | -0.21 | -1.23 | 17 | 17.4299 | 16.75 | 17560 |
| 1730327700 | 17.02 | -0.69 | -3.90 | 17.78 | 17.78 | 17 | 13839 |
| 1730241300 | 17.71 | 0.91 | 5.42 | 16.84 | 17.87 | 16.559999 | 30210 |
| 1730154900 | 16.8 | -0.11 | -0.65 | 16.92 | 17.77 | 16.5 | 22388 |
| 1729895700 | 16.91 | -0.02 | -0.12 | 16.99 | 17.32 | 16.6 | 21759 |
| 1729809300 | 16.93 | 0.33 | 1.99 | 16.53 | 17.112 | 16.3 | 20312 |
| 1729722900 | 16.6 | -0.19 | -1.13 | 16.559999 | 16.649999 | 15.9222 | 19713 |
| 1729636500 | 16.79 | 0.2 | 1.21 | 16.26 | 16.79 | 15.66 | 26457 |
| 1729550100 | 16.59 | -1.65 | -9.05 | 18.13 | 18.218851 | 16.3 | 46957 |
| 1729290900 | 18.24 | 0.14 | 0.77 | 18.29 | 18.98 | 17.77 | 20470 |
| 1729204500 | 18.1 | 0.51 | 2.90 | 17.7 | 18.43 | 17.27 | 38573 |
| 1729118100 | 17.59 | -0.93 | -5.02 | 18.5 | 18.5 | 17.28 | 25279 |
| 1729031700 | 18.52 | 1.51 | 8.88 | 17.28 | 18.73 | 17.28 | 30157 |
| 1728945300 | 17.01 | -0.45 | -2.58 | 17.58 | 18.7537 | 17.01 | 32406 |
| 1728686100 | 17.46 | 1.41 | 8.79 | 16.03 | 17.46 | 16.03 | 46722 |
| 1728599700 | 16.05 | 0.05 | 0.31 | 16.09 | 16.4999 | 15.5017 | 41170 |
| 1728513300 | 16 | 1.58 | 10.96 | 14.5 | 16.9949 | 14.5 | 71299 |
| 1728426900 | 14.42 | -0.3 | -2.04 | 14.6 | 14.99 | 14.12 | 22309 |
| 1728340500 | 14.72 | -0.18 | -1.21 | 14.74 | 14.97 | 14.3 | 14636 |
| 1728081300 | 14.9 | 0.21 | 1.43 | 14.87 | 14.96 | 14.11 | 11933 |
| 1727994900 | 14.69 | 0.04 | 0.27 | 14.81 | 15.13 | 14.56 | 10041 |
| 1727908500 | 14.65 | -0.14 | -0.95 | 14.6 | 15.3172 | 14.6 | 8881 |
| 1727822100 | 14.79 | -0.35 | -2.31 | 14.96 | 15.14 | 14.765 | 13293 |
| 1727735700 | 15.14 | -0.65 | -4.12 | 15.59 | 15.6315 | 14.86 | 15352 |
| 1727476500 | 15.79 | 0.24 | 1.54 | 15.59 | 16 | 15.47 | 18491 |
| 1727390100 | 15.55 | 0.21 | 1.37 | 15.5 | 16.86 | 15.29 | 37534 |
| 1727303700 | 15.34 | 0.19 | 1.25 | 15.5 | 17.09 | 15 | 55428 |
| 1727217300 | 15.15 | -1.11 | -6.83 | 17.73 | 17.99 | 15 | 149760 |
| 1727130900 | 16.26 | -3.17 | -16.31 | 19.93 | 19.93 | 16.26 | 94804 |
| 1726871700 | 19.43 | 0.93 | 5.03 | 19.5 | 19.6348 | 17.89 | 96793 |
| 1726785300 | 18.5 | 0.33 | 1.82 | 18.61 | 19 | 18 | 27501 |
| 1726698900 | 18.17 | -0.02 | -0.11 | 17.92 | 18.9 | 17.48 | 34446 |
| 1726612500 | 18.19 | -0.16 | -0.87 | 18.31 | 18.35 | 17.47 | 19857 |
| 1726526100 | 18.35 | 0.28 | 1.55 | 18.28 | 19.2 | 17.66 | 29243 |
| 1726266900 | 18.07 | 0.03 | 0.17 | 18.23 | 19 | 17.65 | 26850 |
| 1726180500 | 18.04 | 0.66 | 3.80 | 17.56 | 18.04 | 17.05 | 17326 |
| 1726094100 | 17.38 | 0.63 | 3.76 | 16.55 | 17.4416 | 16.309999 | 40654 |
| 1726007700 | 16.75 | 0.15 | 0.90 | 16.559999 | 16.8 | 16.035 | 14836 |
| 1725921300 | 16.6 | -0.39 | -2.30 | 17.1 | 18 | 16.575 | 52873 |
| 1725662100 | 16.99 | 0.53 | 3.23 | 16.61 | 17.23 | 16.07 | 25001 |
| 1725575700 | 16.4576 | -0.14 | -0.86 | 16.84 | 17.26 | 16.399999 | 14316 |
| 1725489300 | 16.6 | 0.77 | 4.86 | 15.74 | 16.88 | 15.6715 | 17928 |
| 1725402900 | 15.83 | -0.43 | -2.64 | 16.39 | 16.7737 | 15.65 | 11610 |
| 1725057300 | 16.26 | 0.17 | 1.06 | 16.129999 | 16.7 | 16.07 | 10708 |
| 1724970900 | 16.09 | -0.65 | -3.88 | 16.489999 | 16.9337 | 16.09 | 3806 |
| 1724884500 | 16.739999 | 0.48 | 2.95 | 16.16 | 16.86 | 15.9 | 20522 |
| 1724798100 | 16.26 | 0.41 | 2.59 | 15.64 | 16.9499 | 15.64 | 22625 |
| 1724711700 | 15.85 | 1.24 | 8.49 | 14.84 | 16.4399 | 14.84 | 34388 |
| 1724452500 | 14.61 | 0.2 | 1.38 | 14.69 | 14.99 | 14.33 | 20829 |
| 1724366100 | 14.4105 | -0.24 | -1.63 | 14.91 | 15.06 | 14.3 | 15376 |
| 1724279700 | 14.65 | 0.14 | 0.96 | 14.55 | 15.1 | 14.55 | 13023 |
| 1724193300 | 14.51 | -0.41 | -2.75 | 15 | 15.1 | 14.5 | 11010 |
| 1724106900 | 14.92 | 0.62 | 4.34 | 14.46 | 15.14 | 14.3 | 23313 |
| 1723847700 | 14.3 | 0.25 | 1.78 | 14.15 | 14.46 | 14.15 | 3727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
