Assembly Biosciences (NQ: ASMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.84	18.96	18.29	18.60	14,808	+0.00(+0.00%)
Feb 25, 2022	18.36	19.08	18.48	18.60	9,009	+0.12(+0.65%)
Feb 24, 2022	16.92	18.66	16.80	18.48	73,199	+0.96(+5.48%)
Feb 23, 2022	18.36	18.36	17.52	17.52	30,426	-0.72(-3.95%)
Feb 22, 2022	18.72	18.72	18.00	18.24	27,809	-0.36(-1.94%)
Feb 18, 2022				18.60	0	-0.84(-4.32%)
Feb 17, 2022	19.44	19.68	19.32	19.44	29,476	-0.24(-1.22%)
Feb 16, 2022	19.32	19.92	19.32	19.68	9,090	+0.24(+1.23%)
Feb 15, 2022	19.20	19.80	18.96	19.44	27,314	+0.72(+3.85%)
Feb 14, 2022	19.08	19.44	18.60	18.72	27,537	-0.36(-1.89%)
Feb 11, 2022	20.64	20.64	18.96	19.08	56,573	-1.44(-7.02%)
Feb 10, 2022	20.16	20.76	20.04	20.52	43,274	+0.00(+0.00%)
Feb 09, 2022	20.04	20.76	19.92	20.52	39,131	+0.48(+2.40%)
Feb 08, 2022	20.52	20.88	19.68	20.04	35,207	-0.60(-2.91%)
Feb 07, 2022	20.28	21.00	20.28	20.64	22,396	+0.12(+0.58%)
Feb 04, 2022	20.04	20.76	19.80	20.52	25,394	+0.48(+2.40%)
Feb 03, 2022	20.64		19.80	20.04	30,158	-0.72(-3.47%)
Feb 02, 2022	22.32	22.32	20.64	20.76	32,138	-1.92(-8.47%)
Feb 01, 2022	22.56	22.80	21.60	22.68	31,606	+0.36(+1.61%)
Jan 31, 2022	20.88	22.56		22.32	52,985	+1.56(+7.51%)
Jan 28, 2022	20.88	21.48	20.40	20.76	46,728	+0.24(+1.17%)
Jan 27, 2022	20.64	21.24	20.40	20.52	74,446	-0.12(-0.58%)
Jan 26, 2022	21.36	21.60	20.40	20.64	32,784	-0.36(-1.71%)
Jan 25, 2022	20.64	21.30	20.28	21.00	33,901	+0.00(+0.00%)
Jan 24, 2022	20.04	21.24	18.96	21.00	99,682	+0.60(+2.94%)
Jan 21, 2022	21.12	21.12	20.04	20.40	81,770	-0.72(-3.41%)
Jan 20, 2022	21.48	22.20	21.00	21.12	60,288	-0.48(-2.22%)
Jan 19, 2022	21.96	22.31	21.12	21.60	47,633	+0.00(+0.00%)
Jan 18, 2022	23.40	23.40	21.60	21.60	60,460	-1.80(-7.69%)
Jan 14, 2022				23.40	0	+0.72(+3.17%)
Jan 13, 2022	24.24	24.36	22.68	22.68	98,315	-1.80(-7.35%)
Jan 12, 2022	25.44	25.44	24.24	24.48	56,484	-0.60(-2.39%)
Jan 11, 2022	25.44	25.74	24.84	25.08	24,559	-0.36(-1.42%)
Jan 10, 2022	25.56	25.56	24.54	25.44	39,884	+0.12(+0.47%)
Jan 07, 2022	26.28	26.34	25.20	25.32	34,383	-0.72(-2.76%)
Jan 06, 2022	26.64	27.00	25.38	26.04	46,095	-0.84(-3.12%)
Jan 05, 2022	28.20	29.16	26.52	26.88	60,455	-1.92(-6.67%)
Jan 04, 2022	28.80	29.28	28.08	28.80	34,072	-0.60(-2.04%)
Jan 03, 2022	27.96	29.40	27.48	29.40	47,477	+1.44(+5.15%)
Dec 31, 2021	27.30	28.80	27.30	27.96	57,823	+0.48(+1.75%)
Dec 30, 2021	26.40	27.96	26.40	27.48	124,202	+0.84(+3.15%)
Dec 29, 2021	26.88	27.36	26.52	26.64	95,629	-0.48(-1.77%)
Dec 28, 2021	26.64	28.02	26.40	27.12	128,391	+0.84(+3.20%)
Dec 27, 2021	27.00	27.12	25.92	26.28	131,634	-0.96(-3.52%)
Dec 23, 2021	26.76	27.24	25.56	27.24	67,186	+0.24(+0.89%)
Dec 22, 2021	27.48	27.48	26.52	27.00	29,170	-0.24(-0.88%)
Dec 21, 2021	27.24	27.84	26.88	27.24	43,139	+0.00(+0.00%)
Dec 20, 2021	27.24	27.36	26.28	27.24	44,607	+0.24(+0.89%)
Dec 17, 2021	26.64	27.84	26.34	27.00	90,219	+0.00(+0.00%)
Dec 16, 2021	26.16	27.12	25.80	27.00	68,946	+0.96(+3.69%)
Dec 15, 2021	26.40	26.64	24.36	26.04	89,985	-0.36(-1.36%)
Dec 14, 2021	27.12	27.12	26.28	26.40	30,932	-0.84(-3.08%)
Dec 13, 2021	26.76	27.60	26.16	27.24	39,938	+0.24(+0.89%)
Dec 10, 2021	27.72	27.72	26.64	27.00	29,931	-0.72(-2.60%)
Dec 09, 2021	27.72	28.44	27.12	27.72	34,100	+0.12(+0.43%)
Dec 08, 2021	27.84	27.84	26.88	27.60	35,493	-0.24(-0.86%)
Dec 07, 2021	26.52	28.20	26.40	27.84	61,259	+1.68(+6.42%)
Dec 06, 2021	25.44	26.16	24.36	26.16	104,418	+0.60(+2.35%)
Dec 03, 2021	27.48	27.48	25.20	25.56	78,633	-1.80(-6.58%)
Dec 02, 2021	26.76	27.60	25.68	27.36	82,003	+0.48(+1.79%)