Assembly Biosciences Inc (ASMB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 8.38709677419 | 13.95 | 15.7 | 13.7151 | 12717 | 14.89120991 | CS |
| 4 | -0.18 | -1.17647058824 | 15.3 | 16.1379 | 11.52 | 17319 | 14.13573656 | CS |
| 12 | 1.88 | 14.1993957704 | 13.24 | 16.45 | 11.52 | 17545 | 14.1486834 | CS |
| 26 | 5.3064 | 54.0719002201 | 9.8136 | 16.45 | 9.48 | 102200 | 11.76325781 | CS |
| 52 | 1.56 | 11.5044247788 | 13.56 | 20.04 | 7.692 | 581559 | 12.89459901 | CS |
| 156 | -24.78 | -62.1052631579 | 39.9 | 47.28 | 7.692 | 492993 | 21.50992342 | CS |
| 260 | -152.76 | -90.9935668335 | 167.88 | 348 | 7.692 | 573126 | 63.47048317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 15.12 | -0.18 | -1.18 | 15.03 | 15.1877 | 14.75 | 2977 |
| 1721169300 | 15.3 | -0.07 | -0.46 | 15.67 | 15.67 | 15.1 | 13213 |
| 1721082900 | 15.37 | 0.57 | 3.85 | 14.69 | 15.7 | 14.1755 | 13068 |
| 1720823700 | 14.8 | 0.5 | 3.50 | 14.44 | 14.96 | 14.048 | 15908 |
| 1720737300 | 14.3 | 0.47 | 3.40 | 13.95 | 14.3001 | 13.7151 | 18417 |
| 1720650900 | 13.83 | 0.06 | 0.44 | 13.65 | 14.4164 | 13.6 | 20823 |
| 1720564500 | 13.77 | -0.08 | -0.58 | 13.86 | 14.16 | 13.66 | 6864 |
| 1720478100 | 13.85 | 0.64 | 4.84 | 13.42 | 13.95 | 13.1 | 19465 |
| 1720218900 | 13.21 | 1.06 | 8.72 | 12.4 | 13.24 | 12.4 | 16663 |
| 1720040640 | 12.15 | -1.2 | -8.99 | 12.6 | 12.6 | 11.52 | 38183 |
| 1719959700 | 13.35 | 0.11 | 0.83 | 13.19 | 13.7 | 12.99 | 12976 |
| 1719873300 | 13.24 | -1.36 | -9.32 | 13.55 | 13.7115 | 12.8 | 33328 |
| 1719614100 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1719527700 | 14.6 | 0.3 | 2.10 | 14.45 | 14.75 | 14.4 | 6769 |
| 1719441300 | 14.3 | -1.1 | -7.14 | 15.21 | 15.315 | 14.11 | 28012 |
| 1719354900 | 15.4 | -0.3 | -1.91 | 15.6 | 16.137899 | 15.2 | 11040 |
| 1719268500 | 15.7 | 0.06 | 0.38 | 15.43 | 15.74 | 15.4 | 14185 |
| 1719009300 | 15.64 | 0.34 | 2.22 | 15.41 | 15.79 | 15.31 | 21809 |
| 1718922900 | 15.3 | 0.42 | 2.82 | 15.3 | 15.61 | 15.12 | 18039 |
| 1718750100 | 14.88 | -0.28 | -1.85 | 15.03 | 15.68 | 14.67 | 25970 |
| 1718663700 | 15.16 | -0.23 | -1.49 | 15.5 | 15.67 | 14.81 | 14861 |
| 1718404500 | 15.39 | 0.26 | 1.72 | 15.07 | 15.7 | 14.8082 | 18464 |
| 1718318100 | 15.13 | -0.38 | -2.45 | 15.34 | 15.8 | 14.68 | 13507 |
| 1718231700 | 15.51 | 0.08 | 0.52 | 15.69 | 16.27 | 14.9 | 21635 |
| 1718145300 | 15.43 | 0.22 | 1.45 | 15.64 | 16.145 | 15.43 | 21392 |
| 1718058900 | 15.21 | 0.93 | 6.51 | 14.8 | 15.76 | 14.8 | 11374 |
| 1717799700 | 14.28 | -1.13 | -7.33 | 15.42 | 15.97 | 14.28 | 17241 |
| 1717713300 | 15.41 | 0.11 | 0.72 | 15.2 | 16.45 | 15.2 | 19408 |
| 1717626900 | 15.3 | 0.2 | 1.32 | 15.07 | 15.4116 | 14.82 | 9225 |
| 1717540500 | 15.1 | 0.15 | 1.00 | 14.95 | 15.33 | 14.6394 | 26304 |
| 1717454100 | 14.95 | -0.2 | -1.32 | 15.16 | 15.95 | 14.85 | 38130 |
| 1717194900 | 15.15 | 0.29 | 1.95 | 15 | 15.4 | 14.915 | 5330 |
| 1717108500 | 14.86 | -0.2 | -1.30 | 14.99 | 15.12 | 14.74 | 4230 |
| 1717022100 | 15.055 | -0.02 | -0.10 | 14.89 | 15.25 | 14.4 | 8891 |
| 1716935700 | 15.07 | -0.01 | -0.07 | 14.95 | 15.07 | 14.78 | 13134 |
| 1716590100 | 15.08 | 0.33 | 2.24 | 14.88 | 15.09 | 14.88 | 2271 |
| 1716503700 | 14.75 | -0.38 | -2.51 | 15.2 | 15.2 | 14.741 | 16626 |
| 1716417300 | 15.13 | -0.03 | -0.20 | 15.4 | 15.4 | 14.89 | 14495 |
| 1716330900 | 15.16 | 0.2 | 1.34 | 14.65 | 15.16 | 14.6 | 9565 |
| 1716244500 | 14.96 | 0.43 | 2.96 | 14.61 | 15.45 | 14.47 | 23471 |
| 1715985300 | 14.53 | -0.19 | -1.29 | 14.89 | 15 | 14.25 | 5681 |
| 1715898900 | 14.72 | 0.11 | 0.75 | 14.5 | 15.155 | 14.3 | 23836 |
| 1715812500 | 14.61 | 0.71 | 5.11 | 14.04 | 14.78 | 14.04 | 17805 |
| 1715726100 | 13.9 | 0.51 | 3.81 | 13.6 | 14.595 | 13.6 | 16142 |
| 1715639700 | 13.39 | -0.01 | -0.07 | 13.4 | 13.63 | 13.1381 | 17310 |
| 1715380500 | 13.4 | 0.39 | 3.00 | 12.97 | 13.43 | 12.85 | 16187 |
| 1715294100 | 13.01 | 0.16 | 1.25 | 13.2 | 13.9899 | 12.8 | 75621 |
| 1715207700 | 12.85 | 0.23 | 1.82 | 12.53 | 13.0533 | 12.51 | 14196 |
| 1715121300 | 12.62 | -0.23 | -1.79 | 13 | 13.46 | 12.6 | 33962 |
| 1715034900 | 12.85 | -0.3 | -2.28 | 13.13 | 13.48 | 12.7 | 19515 |
| 1714775700 | 13.15 | 0.34 | 2.65 | 13.3 | 13.3 | 12.81 | 4556 |
| 1714689300 | 12.81 | -0.46 | -3.47 | 13.28 | 13.28 | 12.81 | 20698 |
| 1714602900 | 13.27 | 0.8 | 6.42 | 12.38 | 13.44 | 12.38 | 12137 |
| 1714516500 | 12.47 | -0.43 | -3.33 | 12.69 | 12.8847 | 12.18 | 11821 |
| 1714430100 | 12.9 | 0.25 | 1.98 | 12.83 | 13.502 | 12.5186 | 10133 |
| 1714170900 | 12.65 | -0.71 | -5.31 | 13.34 | 13.425 | 12 | 29550 |
| 1714084500 | 13.36 | -0.12 | -0.89 | 13.24 | 13.3782 | 12.91 | 6103 |
| 1713998100 | 13.48 | 0.21 | 1.58 | 13.14 | 13.48 | 13.05 | 5652 |
| 1713911700 | 13.27 | 0.05 | 0.38 | 13.37 | 13.37 | 13 | 13932 |
| 1713825300 | 13.22 | -0.19 | -1.42 | 13.66 | 13.66 | 13.13 | 7405 |
| 1713566100 | 13.41 | 0.08 | 0.60 | 13.36 | 13.9 | 13.24 | 11396 |
| 1713479700 | 13.33 | 0.41 | 3.17 | 12.79 | 13.33 | 12.4 | 16710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
