Assembly Biosciences Inc (ASMB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.72 | -16.7590881084 | 16.23 | 16.23 | 13.52 | 34340 | 14.91312157 | CS |
| 4 | -1.83 | -11.9295958279 | 15.34 | 17.4 | 13.41 | 37411 | 15.68947189 | CS |
| 12 | -1.99 | -12.8387096774 | 15.5 | 18.98 | 13.41 | 30078 | 16.18555248 | CS |
| 26 | -1.52 | -10.1131071191 | 15.03 | 19.93 | 11.52 | 25221 | 15.98184948 | CS |
| 52 | 4.27 | 46.2121212121 | 9.24 | 19.93 | 8.8188 | 82858 | 11.84499599 | CS |
| 156 | -13.25 | -49.514200299 | 26.76 | 29.4 | 7.692 | 378723 | 16.73095802 | CS |
| 260 | -224.93 | -94.3340043617 | 238.44 | 348 | 7.692 | 528851 | 52.78362775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 13.51 | -0.77 | -5.39 | 15.08 | 15.83 | 13.2 | 48171 |
| 1734478500 | 14.28 | -1.26 | -8.11 | 14.7 | 15.185 | 14.15 | 65211 |
| 1734392100 | 15.54 | 0.16 | 1.04 | 15.04 | 15.94 | 14.93 | 33132 |
| 1734132900 | 15.38 | 0.03 | 0.20 | 15.12 | 15.4 | 14.98 | 10278 |
| 1734046500 | 15.35 | 0.28 | 1.86 | 15.46 | 15.48 | 14.98 | 20795 |
| 1733960100 | 15.07 | -1.04 | -6.46 | 16.23 | 16.23 | 14.75 | 42283 |
| 1733873700 | 16.11 | -0.59 | -3.50 | 16.04 | 16.66 | 15.8 | 42259 |
| 1733787300 | 16.695 | 0.65 | 4.02 | 16.05 | 16.98 | 16.05 | 27782 |
| 1733528100 | 16.05 | -0.27 | -1.65 | 16.469999 | 16.469999 | 16 | 11474 |
| 1733441700 | 16.32 | 0.01 | 0.06 | 16.23 | 16.48 | 16.129999 | 14332 |
| 1733355300 | 16.309999 | -0.09 | -0.55 | 16.5 | 16.66 | 15.96 | 28844 |
| 1733268900 | 16.399999 | -0.35 | -2.09 | 16.61 | 16.99 | 15.57 | 95396 |
| 1733182500 | 16.75 | -0.29 | -1.70 | 17.38 | 17.4 | 16.5101 | 22881 |
| 1732917840 | 17.04 | 0.21 | 1.25 | 16.8 | 17.28 | 16.78 | 23048 |
| 1732750500 | 16.83 | 1.63 | 10.72 | 15.35 | 16.83 | 15.35 | 89387 |
| 1732664100 | 15.2 | 0.39 | 2.63 | 15.14 | 15.666 | 14.8 | 37622 |
| 1732577700 | 14.81 | -0.23 | -1.53 | 15 | 15.5999 | 14.69 | 42097 |
| 1732318500 | 15.04 | 0.32 | 2.17 | 14.75 | 15.2 | 14.45 | 28353 |
| 1732232100 | 14.72 | -0.3 | -2.00 | 13.41 | 15.36 | 13.41 | 65470 |
| 1732145700 | 15.02 | -0.32 | -2.09 | 15.34 | 15.53 | 14.6 | 19216 |
| 1732059300 | 15.34 | -0.5 | -3.16 | 15.6 | 16.411999 | 15.23 | 11982 |
| 1731972900 | 15.84 | -0.3 | -1.86 | 16.29 | 16.44 | 15.55 | 32342 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
