Assembly Biosciences, Inc. - Common Stock (ASMB)

28.27
+0.61 (2.21%)
NASDAQ · Last Trade: Mar 7th, 10:29 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Assembly Biosciences, Inc. - Common Stock (ASMB)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202627.1929.0027.0028.2790,64828.27
3/05/202629.2929.5427.0027.66168,65627.66
3/04/202628.9230.0828.3429.7966,03329.79
3/03/202628.7029.0027.8628.8055,05428.80
3/02/202629.3330.2529.0029.6862,21629.68
2/27/202629.0730.6228.6429.84129,80429.84
2/26/202629.5629.7728.4929.5990,17729.59
2/25/202629.6930.4029.1629.3477,08029.34
2/24/202630.1630.2029.3029.6496,80829.64
2/23/202628.4030.1028.2229.95137,28929.95
2/20/202626.0329.0126.0228.75142,90828.75
2/19/202629.2629.4625.7225.97400,24625.97
2/18/202627.7628.9327.7628.8972,87428.89
2/17/202626.6927.8626.0027.8278,19927.82
2/13/202626.0927.3225.9226.6686,72226.66
2/12/202627.4027.4025.4726.09101,60926.09
2/11/202627.3927.5026.0827.3665,14727.36
2/10/202626.9127.4826.3227.4854,75827.48
2/09/202626.7527.4826.0026.9069,86426.90
2/06/202625.6226.8025.5826.2256,04526.22
2/05/202627.2227.8425.1425.3998,86225.39
2/04/202629.8030.3426.6027.05160,00127.05
2/03/202626.3728.3526.1428.24118,74928.24
2/02/202625.5026.5925.2526.3768,72926.37
1/30/202625.6626.0524.6825.7788,60325.77
1/29/202626.2426.4525.0125.7183,15725.71
1/28/202627.6027.7726.3026.4276,93726.42
1/27/202627.4028.6426.9527.52102,03627.52
1/26/202628.0528.5926.9327.3496,83727.34
1/23/202627.6128.3527.3628.0184,53828.01
1/22/202626.3327.9326.3327.6270,17827.62
1/21/202626.8027.7525.9326.35116,29326.35
1/20/202628.7229.0026.7726.80268,12526.80
1/16/202630.0630.3429.1629.37131,37029.37
1/15/202632.3132.3129.7829.9182,76029.91
1/14/202631.2932.0531.1032.0436,35232.04
1/13/202630.9631.6230.3631.6067,24531.60
1/12/202631.5631.9030.1830.93100,15430.93
1/09/202631.6633.7131.2631.74110,69431.74
1/08/202631.0731.5829.3131.56167,14831.56
1/07/202630.6631.5530.1931.39167,39331.39
1/06/202632.2432.9530.4030.5893,03430.58
1/05/202633.7133.7132.2332.31137,22032.31
1/02/202634.1534.6932.7233.7482,14933.74
12/31/202532.2734.1332.0034.0191,41534.01
12/30/202533.3333.4131.7332.13136,46732.13
12/29/202533.3333.9732.7233.32114,88033.32
12/26/202533.7533.7732.6733.6288,09533.62
12/24/202532.9434.0332.3634.0072,65734.00
12/23/202536.0036.5031.5132.73187,22732.73
12/22/202535.6538.9935.0336.18600,00836.18
12/19/202532.5035.2632.3535.26281,81235.26
12/18/202532.8133.0032.2532.35179,44232.35
12/17/202533.6033.8032.2632.5888,86732.58
12/16/202534.2534.8933.5033.50159,25733.50
12/15/202536.4336.4334.2234.6055,29334.60
12/12/202535.8236.9235.2536.10186,89636.10
12/11/202535.8436.5035.0535.8860,31435.88
12/10/202536.1137.5035.6735.87121,53535.87
12/09/202536.1938.8235.5835.67162,37235.67
12/08/202535.6435.9834.4235.38193,16435.38