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 High Price Low Price Open Price Close Price Last Traded
  0.12 0.68% 17.71 17.8599 17.00 17.61 17.59 17:01:06
more quote information »

ASMB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.4617.859915.7616.40307,1261.257.59%
1 Month14.0517.859911.6314.33460,6243.6626.05%
3 Months12.7221.008.130114.23669,0104.9939.23%
6 Months14.6221.008.130113.89439,1933.0921.14%
1 Year25.6225.688.130115.61352,814-7.91-30.87%
3 Years13.2667.368.130125.08212,8444.4533.56%
5 Years7.170867.364.3323.03150,78510.54146.97%

ASMB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 17.59 0.96 5.77% 16.51 17.61 16.38 211,299
Dec 09 2019 16.63 0.20 1.22% 16.53 16.80 16.22 173,631
Dec 06 2019 16.43 0.43 2.69% 16.11 16.77 15.80 308,270
Dec 05 2019 16.00 -0.06 -0.37% 16.08 16.69 15.76 300,406
Dec 04 2019 16.06 -0.34 -2.07% 16.46 17.05 15.78 542,026
Dec 03 2019 16.40 0.16 1.02% 16.15 16.68 16.11 287,046
Dec 02 2019 16.235 0.02 0.09% 16.25 16.67 15.81 205,045
Nov 29 2019 16.22 0.47 2.98% 15.74 16.41 15.61 80,450
Nov 27 2019 15.75 0.76 5.07% 15.20 15.95 15.08 274,573
Nov 26 2019 14.99 -0.09 -0.6% 15.08 15.08 14.12 423,246
Nov 25 2019 15.08 0.98 6.95% 14.31 15.2425 14.0708 550,131
Nov 22 2019 14.10 0.15 1.08% 13.97 14.35 13.71 189,457
Nov 21 2019 13.95 0.09 0.65% 13.90 14.182 13.565 606,014
Nov 20 2019 13.86 0.57 4.29% 13.35 13.99 13.32 1,089,357
Nov 19 2019 13.29 0.09 0.68% 13.16 13.50 12.905 499,451
Nov 18 2019 13.20 0.20 1.54% 12.90 13.25 12.85 383,418
Nov 15 2019 13.00 0.93 7.71% 12.16 13.37 12.02 711,211
Nov 14 2019 12.07 -1.96 -13.97% 14.02 14.17 11.63 1,118,177
Nov 13 2019 14.03 -0.13 -0.92% 14.05 14.40 13.36 798,657
Nov 12 2019 14.16 -0.32 -2.21% 14.76 15.08 13.68 662,531
Nov 11 2019 14.48 -2.60 -15.22% 18.40 21.00 14.04 1,885,420
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.