Free Trial

Assembly Biosciences (ASMB) Stock Chart & Stock Price History

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free ASMB Stock Alerts
$13.45
+0.18 (+1.36%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Assembly Biosciences Stock Price Performance

5 Day
Performance
+0.30%
1 Month
Performance
+3.62%
3 Month
Performance
+23.74%
6 Month
Performance
+27.91%
Year-To-Date
Performance
+36.67%
1 Year
Performance
+13.46%
Receive ASMB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Assembly Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ASMB Stock Chart for Wednesday, April, 24, 2024

ASMB Chart by TradingView

Assembly Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$13.27$13.45
+1.36%		$13.48$13.055,632 shs$73.71 million
04/23/2024$13.22$13.27
+0.38%		$13.37$13.0013,932 shs$72.72 million
04/22/2024$13.41$13.22
-1.42%		$13.66$13.147,405 shs$72.45 million
04/19/2024$13.33$13.41
+0.60%		$13.90$13.2411,396 shs$73.49 million
04/18/2024$12.92$13.33
+3.17%		$13.33$12.4016,710 shs$73.05 million
04/17/2024$14.72$12.92
-12.23%		$14.80$12.5526,465 shs$70.80 million
04/16/2024$14.93$14.72
-1.41%		$14.96$14.357,446 shs$80.67 million
04/15/2024$14.65$14.93
+1.91%		$15.19$14.5017,424 shs$81.82 million
04/12/2024$15.06$14.65
-2.72%		$15.00$14.5919,500 shs$80.28 million
04/11/2024$14.68$15.06
+2.59%		$15.11$14.3514,027 shs$82.53 million
04/10/2024$14.94$14.68
-1.74%		$14.99$14.518,480 shs$80.45 million
04/09/2024$14.40$14.94
+3.75%		$14.99$14.2026,631 shs$81.92 million
04/08/2024$13.77$14.40
+4.58%		$14.70$14.0418,116 shs$78.91 million
04/05/2024$13.64$13.77
+0.95%		$14.50$13.4120,464 shs$75.46 million
04/04/2024$13.79$13.64
-1.09%		$14.23$13.3626,696 shs$74.75 million
04/03/2024$13.50$13.79
+2.15%		$14.35$13.2641,105 shs$75.57 million
04/02/2024$12.90$13.50
+4.65%		$13.50$12.8037,039 shs$73.98 million
04/01/2024$13.30$12.90
-3.01%		$13.30$12.9018,949 shs$70.69 million
03/29/2024$13.30$13.30$13.50$13.0230,230 shs$72.90 million
03/28/2024$13.38$13.30
-0.60%		$13.50$13.0230,210 shs$72.88 million
03/27/2024$13.06$13.38
+2.45%		$13.41$12.7321,473 shs$73.32 million
03/26/2024$13.20$13.06
-1.06%		$13.40$12.7120,045 shs$71.57 million
03/25/2024$12.98$13.20
+1.69%		$13.39$12.6635,722 shs$72.34 million
03/22/2024$12.20$12.98
+6.39%		$12.98$12.1620,850 shs$71.13 million
03/21/2024$12.39$12.20
-1.53%		$12.80$12.0821,928 shs$66.86 million
03/20/2024$11.83$12.39
+4.73%		$12.39$11.867,252 shs$67.90 million
03/19/2024$11.80$11.83
+0.25%		$12.16$11.799,953 shs$64.83 million
03/18/2024$12.17$11.80
-3.04%		$12.10$11.609,851 shs$64.66 million
03/15/2024$12.05$12.17
+1.00%		$12.17$11.7516,269 shs$66.69 million
03/14/2024$12.64$12.05
-4.67%		$12.70$11.8219,270 shs$66.03 million
03/13/2024$12.78$12.64
-1.10%		$12.84$12.519,297 shs$69.27 million
03/12/2024$13.40$12.78
-4.63%		$13.30$12.7316,806 shs$70.03 million
03/11/2024$13.58$13.40
-1.33%		$13.56$12.9914,991 shs$73.43 million
03/08/2024$13.29$13.58
+2.20%		$13.58$12.6814,428 shs$74.42 million
03/07/2024$13.21$13.29
+0.59%		$13.94$13.006,402 shs$72.82 million
03/06/2024$13.45$13.21
-1.78%		$13.60$13.055,775 shs$72.39 million
03/05/2024$13.33$13.45
+0.90%		$13.48$12.7423,297 shs$73.71 million
03/04/2024$13.47$13.33
-1.04%		$13.75$13.0124,021 shs$73.05 million
03/01/2024$12.79$13.47
+5.32%		$13.50$12.6341,043 shs$73.83 million
02/29/2024$12.74$12.79
+0.39%		$12.94$12.2423,726 shs$70.09 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/28/2024$12.35$12.74
+3.16%		$13.43$12.2231,654 shs$69.82 million
02/27/2024$11.58$12.35
+6.65%		$12.70$11.7046,219 shs$67.68 million
02/26/2024$11.34$11.58
+2.12%		$11.63$11.1625,667 shs$63.46 million
02/23/2024$11.45$11.34
-0.96%		$11.50$11.0512,818 shs$62.14 million
02/22/2024$11.39$11.45
+0.53%		$11.45$11.2214,194 shs$62.75 million
02/21/2024$11.11$11.39
+2.52%		$11.45$11.1112,249 shs$62.42 million
02/20/2024$11.44$11.11
-2.88%		$11.38$11.0521,299 shs$60.88 million
02/19/2024$11.44$11.44$11.61$11.0330,000 shs$62.69 million
02/16/2024$11.70$11.44
-2.22%		$11.61$11.0330,050 shs$62.69 million
02/15/2024$11.72$11.70
-0.17%		$11.71$11.0122,370 shs$64.13 million
02/14/2024$11.83$11.72
-0.93%		$12.24$11.2820,857 shs$64.23 million
02/13/2024$12.27$11.83
-3.59%		$12.27$11.7823,201 shs$778.30 million
02/12/2024$12.12$12.27
+1.24%		$13.10$11.0152,919 shs$807.24 million
02/09/2024$11.70$12.12
+3.58%		$12.60$11.7662,399 shs$66.45 million
02/08/2024$12.00$11.70
-2.47%		$12.36$9.84201,514 shs$64.15 million
02/07/2024$12.36$12.00
-2.93%		$12.60$11.6439,803 shs$65.78 million
02/06/2024$12.12$12.36
+1.98%		$12.60$12.1229,426 shs$67.76 million
02/05/2024$11.88$12.12
+2.02%		$12.60$11.7632,757 shs$66.45 million
02/02/2024$11.36$11.88
+4.55%		$12.00$11.4611,639 shs$65.13 million
02/01/2024$11.28$11.36
+0.72%		$11.64$10.9313,608 shs$62.30 million
01/31/2024$12.48$11.28
-9.61%		$13.08$10.9262,535 shs$61.85 million
01/30/2024$11.47$12.48
+8.79%		$13.44$11.76103,848 shs$68.42 million
01/29/2024$10.80$11.47
+6.21%		$11.76$10.8248,802 shs$62.90 million
01/26/2024$10.92$10.80
-1.09%		$11.40$10.6812,462 shs$59.22 million
01/25/2024$10.87$10.92
+0.46%		$11.10$10.5610,448 shs$59.87 million
01/24/2024$10.61$10.87
+2.47%		$11.60$10.2255,161 shs$59.59 million
01/23/2024$10.20$10.61
+3.98%		$11.40$10.3264,831 shs$58.16 million

Related Companies:
This page (NASDAQ:ASMB) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research