ASMB

Assembly Biosciences Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Assembly Biosciences Inc ASMB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.125 3.14% 4.105 13:11:20
Open Price Low Price High Price Close Price Prev Close
4.00 3.945 4.15 3.98
more quote information »

ASMB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.834.153.813.96640,6780.2757.18%
1 Month4.104.473.814.15834,5620.0050.12%
3 Months5.605.833.814.631,077,306-1.50-26.7%
6 Months5.647.023.815.371,100,886-1.54-27.22%
1 Year21.6529.003.817.29804,941-17.55-81.04%
3 Years42.7648.913.8112.93477,851-38.66-90.4%
5 Years5.1667.363.8115.34325,123-1.06-20.45%

ASMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 3.98 0.02 0.51% 3.97 4.02 3.915 359,815
May 14 2021 3.96 0.07 1.8% 3.92 4.03 3.855 650,344
May 13 2021 3.89 -0.11 -2.75% 4.01 4.095 3.835 665,983
May 12 2021 4.00 0.03 0.76% 3.9007 4.15 3.9007 844,766
May 11 2021 3.97 0.07 1.79% 3.83 4.02 3.81 682,484
May 10 2021 3.90 -0.16 -3.94% 4.07 4.07 3.90 593,052
May 07 2021 4.06 0.14 3.57% 3.96 4.07 3.90 608,774
May 06 2021 3.92 -0.13 -3.21% 4.05 4.05 3.84 1,001,312
May 05 2021 4.05 -0.01 -0.25% 4.06 4.08 4.00 563,178
May 04 2021 4.06 -0.10 -2.4% 4.13 4.15 3.965 1,026,500
May 03 2021 4.16 -0.12 -2.8% 4.30 4.31 4.09 894,486
Apr 30 2021 4.28 -0.01 -0.23% 4.28 4.31 4.20 922,044
Apr 29 2021 4.29 -0.09 -2.05% 4.39 4.45 4.26 1,972,935
Apr 28 2021 4.38 0.07 1.62% 4.29 4.4199 4.25 675,117
Apr 27 2021 4.31 -0.09 -2.05% 4.44 4.47 4.26 611,419
Apr 26 2021 4.40 0.10 2.33% 4.34 4.40 4.30 885,339
Apr 23 2021 4.30 -0.07 -1.6% 4.42 4.45 4.26 702,304
Apr 22 2021 4.37 0.27 6.59% 4.12 4.43 4.12 1,067,695
Apr 21 2021 4.10 0.01 0.24% 4.06 4.12 4.02 1,219,914
Apr 20 2021 4.09 -0.01 -0.24% 4.10 4.14 4.01 656,298
Apr 19 2021 4.10 -0.18 -4.21% 4.28 4.308 4.0725 687,883
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.