Free Trial

Assembly Biosciences (ASMB) Stock Chart & Stock Price History

→ One trade. One ticker. One week. (From Wealthpin Pro) (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 Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

ASMB Stock Chart for Thursday, April, 25, 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
Just Released: Insider's Secret to Trading Options (Ad)

This Surprisingly Simple Formula Can Double Your Money Collecting Consistent Profits From The Stock Market Is More Accessible Than You Think A small group of individuals are using a legitimate yet rarely discussed strategy to generate income from the stock market. They're NOT day traders. And they're NOT Wall Street suits either. I'm talking about normal "working stiffs" and retirees generating steady income from a source that 99% of investors completely overlook. This overlooked income source can be yours today.

Yes! Show Me This Strategy
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 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith