Assembly Biosciences Historical Data - ASMB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Assembly Biosciences Inc ASMB NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.60 -2.83% 20.63 19.96 20.90 20.70 21.23 00:00:03
more quote information »

ASMB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4521.7519.9621.04242,3900.180.88%
1 Month16.2721.7516.2319.43267,8534.3626.8%
3 Months16.2525.0715.7620.48450,5234.3826.95%
6 Months12.0725.078.130116.44522,1168.5670.92%
1 Year21.6825.078.130116.26404,951-1.05-4.84%
3 Years20.6967.368.130124.70239,134-0.06-0.29%
5 Years13.8667.364.3322.90167,5986.7748.85%

ASMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 20.63 -0.60 -2.83% 20.70 20.90 19.96 313,678
Feb 21 2020 21.23 0.07 0.33% 21.13 21.75 20.65 241,474
Feb 20 2020 21.16 0.38 1.83% 20.82 21.245 20.19 289,830
Feb 19 2020 20.78 -0.17 -0.81% 21.01 21.42 20.62 260,772
Feb 18 2020 20.95 0.53 2.6% 20.45 21.05 20.40 177,483
Feb 14 2020 20.42 -0.76 -3.59% 21.25 21.4659 20.20 189,416
Feb 13 2020 21.18 0.46 2.22% 20.57 21.39 20.35 185,523
Feb 12 2020 20.72 0.28 1.37% 20.50 20.87 20.43 230,274
Feb 11 2020 20.44 -0.09 -0.44% 20.65 20.87 20.12 436,440
Feb 10 2020 20.53 0.13 0.64% 20.40 20.68 20.30 290,935
Feb 07 2020 20.40 0.75 3.82% 19.65 20.80 19.361 412,378
Feb 06 2020 19.65 0.22 1.13% 19.48 19.777 19.34 245,023
Feb 05 2020 19.43 0.71 3.79% 18.95 19.68 18.67 207,385
Feb 04 2020 18.72 0.36 1.96% 18.66 18.81 18.46 207,493
Feb 03 2020 18.36 0.80 4.56% 17.62 18.77 17.54 243,028
Jan 31 2020 17.56 -0.18 -1.01% 17.69 18.01 17.23 169,334
Jan 30 2020 17.74 0.13 0.74% 17.41 18.05 17.35 453,656
Jan 29 2020 17.61 0.81 4.82% 16.82 17.87 16.73 226,349
Jan 28 2020 16.80 0.10 0.6% 16.90 17.28 16.47 193,840
Jan 27 2020 16.70 -0.01 -0.06% 16.27 16.99 16.23 428,574
See More Historical Prices »


Your Recent History
NASDAQ
ASMB
Assembly B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.