Assembly Biosciences (NQ: ASMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	13.20	13.50	13.02	13.30	30,230	-0.08(-0.60%)
Mar 27, 2024	12.87	13.40	12.73	13.38	21,473	+0.32(+2.45%)
Mar 26, 2024	13.35	13.40	12.71	13.06	20,045	-0.14(-1.06%)
Mar 25, 2024	12.80	13.39	12.65	13.20	35,722	+0.22(+1.69%)
Mar 22, 2024	12.37	12.98	12.16	12.98	20,950	+0.78(+6.39%)
Mar 21, 2024	12.08	12.80	12.08	12.20	21,928	-0.19(-1.53%)
Mar 20, 2024	11.87	12.39	11.87	12.39	7,252	+0.56(+4.73%)
Mar 19, 2024	11.81	12.16	11.79	11.83	9,953	+0.03(+0.25%)
Mar 18, 2024	12.05	12.10	11.60	11.80	9,851	-0.37(-3.04%)
Mar 15, 2024	11.97	12.17	11.75	12.17	16,274	+0.12(+1.00%)
Mar 14, 2024	12.71	12.71	11.82	12.05	19,270	-0.59(-4.67%)
Mar 13, 2024	12.56	12.84	12.51	12.64	9,544	-0.14(-1.10%)
Mar 12, 2024	13.30	13.30	12.73	12.78	16,806	-0.62(-4.63%)
Mar 11, 2024	13.56	13.56	12.99	13.40	14,991	-0.18(-1.33%)
Mar 08, 2024	13.34	13.58	12.68	13.58	14,428	+0.29(+2.20%)
Mar 07, 2024	13.22	13.94	13.00	13.29	6,402	+0.08(+0.59%)
Mar 06, 2024	13.60	13.60	12.97	13.21	5,775	-0.24(-1.78%)
Mar 05, 2024	13.30	13.48	12.74	13.45	23,297	+0.12(+0.90%)
Mar 04, 2024	13.50	13.75	13.01	13.33	24,021	-0.14(-1.04%)
Mar 01, 2024	13.06	13.50	12.63	13.47	41,053	+0.68(+5.32%)
Feb 29, 2024	12.94	12.94	12.24	12.79	23,726	+0.05(+0.39%)
Feb 28, 2024	12.45	13.43	12.22	12.74	31,654	+0.39(+3.16%)
Feb 27, 2024	11.72	12.70	11.70	12.35	46,219	+0.77(+6.65%)
Feb 26, 2024	11.32	11.63	11.15	11.58	25,667	+0.24(+2.12%)
Feb 23, 2024	11.43	11.50	11.05	11.34	12,818	-0.11(-0.96%)
Feb 22, 2024	11.30	11.45	11.22	11.45	14,194	+0.06(+0.53%)
Feb 21, 2024	11.11	11.45	11.11	11.39	12,249	+0.28(+2.52%)
Feb 20, 2024	11.26	11.38	11.05	11.11	21,299	-0.33(-2.88%)
Feb 16, 2024	11.61	11.61	11.03	11.44	30,050	-0.26(-2.22%)
Feb 15, 2024	11.71	11.72	11.01	11.70	22,370	-0.02(-0.17%)
Feb 14, 2024	12.24	12.24	11.28	11.72	20,857	-0.11(-0.93%)
Feb 13, 2024	12.20	12.27	11.78	11.83	23,313	-0.44(-3.59%)
Feb 12, 2024	11.01	13.10	11.01	12.27	52,884	+0.15(+1.24%)
Feb 09, 2024	12.12	12.60	11.76	12.12	62,410	+0.42(+3.58%)
Feb 08, 2024	12.00	12.36	9.840	11.70	201,583	-0.30(-2.47%)
Feb 07, 2024	12.48	12.60	11.64	12.00	39,942	-0.36(-2.93%)
Feb 06, 2024	12.60	12.60	12.12	12.36	29,426	+0.24(+1.98%)
Feb 05, 2024	12.24	12.60	11.76	12.12	32,801	+0.24(+2.02%)
Feb 02, 2024	11.64	12.00	11.46	11.88	11,662	+0.52(+4.55%)
Feb 01, 2024	11.29	11.64	10.92	11.36	13,607	+0.08(+0.72%)
Jan 31, 2024	12.96	13.08	10.92	11.28	62,596	-1.20(-9.61%)
Jan 30, 2024	11.88	13.44	11.76	12.48	104,013	+1.01(+8.79%)
Jan 29, 2024	11.16	11.76	10.82	11.47	49,376	+0.67(+6.21%)
Jan 26, 2024	10.92	11.40	10.68	10.80	12,830	-0.12(-1.09%)
Jan 25, 2024	10.92	11.10	10.56	10.92	10,477	+0.05(+0.46%)
Jan 24, 2024	11.40	11.63	10.22	10.87	54,910	+0.26(+2.47%)
Jan 23, 2024	10.32	11.40	10.32	10.61	65,001	+0.41(+3.98%)
Jan 22, 2024	10.58	10.68	9.962	10.20	30,258	-0.11(-1.02%)
Jan 19, 2024	9.600	10.36	9.487	10.31	70,591	+0.71(+7.38%)
Jan 18, 2024	9.814	9.814	9.480	9.600	35,417	-0.24(-2.42%)
Jan 17, 2024	9.456	9.838	9.121	9.838	37,978	+0.27(+2.81%)
Jan 16, 2024	9.600	9.685	9.360	9.569	16,840	-0.15(-1.56%)
Jan 12, 2024	9.754	9.888	9.480	9.720	11,885	+0.01(+0.12%)
Jan 11, 2024	9.720	9.968	9.600	9.708	7,858	+0.04(+0.45%)
Jan 10, 2024	9.840	9.840	9.481	9.665	15,873	-0.20(-2.00%)
Jan 09, 2024	10.08	10.14	9.360	9.862	9,812	-0.28(-2.75%)
Jan 08, 2024	9.600	10.32	9.266	10.14	51,231	+0.44(+4.58%)
Jan 05, 2024	9.840	9.960	9.496	9.696	7,942	+0.02(+0.21%)
Jan 04, 2024	9.918	9.990	9.480	9.676	12,943	-0.06(-0.65%)
Jan 03, 2024	9.960	10.07	9.530	9.739	17,685	-0.24(-2.45%)
Jan 02, 2024	9.960	10.36	9.727	9.984	25,068	+0.14(+1.45%)
Dec 29, 2023	9.720	10.08	9.540	9.841	30,882	+0.18(+1.88%)
Dec 28, 2023	9.881	10.12	9.481	9.660	35,507	-0.11(-1.11%)
Dec 27, 2023	9.938	10.05	9.618	9.768	16,881	-0.07(-0.73%)
Dec 26, 2023	9.480	10.04	9.480	9.840	56,452	+0.36(+3.80%)
Dec 22, 2023	9.196	9.600	9.196	9.480	19,157	+0.37(+4.08%)
Dec 21, 2023	9.360	9.540	9.103	9.108	20,019	-0.13(-1.43%)
Dec 20, 2023	9.109	9.342	9.000	9.240	21,363	+0.12(+1.32%)
Dec 19, 2023	9.000	9.334	8.819	9.120	16,190	-0.02(-0.25%)
Dec 18, 2023	9.240	9.480	9.040	9.143	14,668	+0.11(+1.20%)
Dec 15, 2023	9.600	9.719	9.035	9.035	55,042	-0.45(-4.70%)
Dec 14, 2023	9.240	9.481	9.004	9.480	21,202	+0.11(+1.15%)
Dec 13, 2023	8.760	9.372	8.640	9.372	22,628	+0.59(+6.69%)
Dec 12, 2023	8.760	8.946	8.431	8.784	30,091	-0.32(-3.54%)
Dec 11, 2023	8.875	9.160	8.777	9.107	17,516	-0.01(-0.14%)
Dec 08, 2023	8.880	9.235	8.666	9.120	17,993	+0.21(+2.34%)
Dec 07, 2023	8.974	9.240	8.700	8.911	12,908	-0.33(-3.56%)
Dec 06, 2023	8.760	9.600	8.716	9.240	16,708	+0.20(+2.26%)
Dec 05, 2023	8.699	9.120	8.640	9.036	30,058	+0.16(+1.76%)
Dec 04, 2023	8.652	9.001	8.592	8.880	18,086	+0.29(+3.35%)
Dec 01, 2023	8.400	8.760	8.400	8.592	8,016	+0.19(+2.27%)
Nov 30, 2023	8.640	8.892	8.400	8.401	31,279	-0.27(-3.17%)
Nov 29, 2023	8.819	9.180	8.280	8.676	37,992	-0.20(-2.30%)
Nov 28, 2023	8.520	9.079	8.460	8.880	22,197	+0.24(+2.78%)
Nov 27, 2023	8.532	9.096	8.400	8.640	53,756	+0.01(+0.14%)
Nov 24, 2023	8.520	8.880	8.218	8.628	98,693	+0.86(+11.08%)
Nov 22, 2023	7.801	8.320	7.692	7.768	99,901	-0.07(-0.89%)
Nov 21, 2023	8.280	8.280	7.722	7.837	38,659	-0.21(-2.67%)
Nov 20, 2023	8.610	8.759	7.966	8.052	129,010	-0.59(-6.81%)
Nov 17, 2023	8.268	8.760	8.173	8.640	31,171	+0.24(+2.86%)
Nov 16, 2023	8.760	9.120	8.160	8.400	32,196	-0.46(-5.15%)
Nov 15, 2023	8.400	9.240	8.294	8.856	79,671	+0.59(+7.11%)
Nov 14, 2023	8.412	8.808	7.717	8.268	184,733	-0.13(-1.50%)
Nov 13, 2023	8.880	9.062	8.266	8.394	112,591	-0.55(-6.11%)
Nov 10, 2023	9.343	9.456	8.640	8.940	76,467	-0.00(-0.04%)
Nov 09, 2023	10.32	10.44	8.802	8.944	150,320	-1.28(-12.48%)
Nov 08, 2023	10.91	11.04	10.20	10.22	39,753	-0.52(-4.84%)
Nov 07, 2023	10.56	11.10	10.32	10.74	39,411	+0.23(+2.17%)
Nov 06, 2023	10.80	11.22	9.600	10.51	109,829	+0.05(+0.47%)
Nov 03, 2023	10.58	11.01	10.26	10.46	73,224	+0.02(+0.20%)
Nov 02, 2023	10.62	10.80	10.37	10.44	51,314	-0.20(-1.91%)
Nov 01, 2023	10.92	11.04	10.50	10.64	50,761	+0.12(+1.15%)
Oct 31, 2023	10.48	10.68	10.27	10.52	34,581	+0.08(+0.79%)
Oct 30, 2023	9.840	10.68	9.838	10.44	54,289	+0.65(+6.59%)
Oct 27, 2023	9.708	9.959	9.432	9.794	67,496	+0.02(+0.25%)
Oct 26, 2023	10.15	10.43	9.680	9.770	69,188	-0.21(-2.12%)
Oct 25, 2023	10.56	10.80	9.860	9.982	95,989	-0.53(-5.08%)
Oct 24, 2023	10.57	10.92	10.02	10.52	163,208	-0.21(-1.91%)
Oct 23, 2023	11.39	11.40	10.32	10.72	224,102	-0.92(-7.90%)
Oct 20, 2023	12.36	12.72	11.53	11.64	179,676	-0.96(-7.62%)
Oct 19, 2023	11.64	13.92	11.64	12.60	403,899	+0.48(+3.96%)
Oct 18, 2023	14.64	14.88	11.66	12.12	718,439	-2.88(-19.20%)
Oct 17, 2023	17.40	20.04	14.40	15.00	6,316,190	+6.29(+72.18%)
Oct 16, 2023	8.520	9.000	8.628	8.712	3,966	+0.18(+2.11%)
Oct 13, 2023	8.880	9.000	8.532	8.532	2,941	-0.41(-4.56%)
Oct 12, 2023	9.000	9.120	8.760	8.940	5,411	+0.06(+0.68%)
Oct 11, 2023	8.400	9.374	8.400	8.880	9,246	+0.12(+1.31%)
Oct 10, 2023	8.987	9.324	8.580	8.765	15,460	-0.47(-5.11%)
Oct 09, 2023	9.012	9.480	8.028	9.236	50,100	+0.18(+1.95%)
Oct 06, 2023	9.480	9.600	9.060	9.060	7,582	-0.42(-4.43%)
Oct 05, 2023	9.708	9.708	9.048	9.480	7,232	+0.00(+0.00%)
Oct 04, 2023	9.708	9.860	9.480	9.480	9,721	+0.00(+0.00%)
Oct 03, 2023	9.960	10.20	9.450	9.480	31,116	-0.72(-7.06%)
Oct 02, 2023	10.44	10.62	9.840	10.20	7,192	-0.42(-3.95%)
Sep 29, 2023	10.79	10.85	10.44	10.62	7,180	+0.16(+1.49%)
Sep 28, 2023	10.73	10.87	10.46	10.46	4,561	-0.14(-1.36%)
Sep 27, 2023	10.92	11.04	10.56	10.61	4,946	-0.20(-1.83%)
Sep 26, 2023	10.80	11.04	10.46	10.81	7,995	+0.10(+0.95%)
Sep 25, 2023	10.92	10.92	10.70	10.70	6,874	-0.39(-3.50%)
Sep 22, 2023	11.32	11.40	10.80	11.09	9,424	-0.19(-1.66%)
Sep 21, 2023	11.16	11.69	10.80	11.28	13,608	-0.30(-2.59%)
Sep 20, 2023	11.28	11.88	11.04	11.58	5,916	+0.30(+2.66%)
Sep 19, 2023	11.93	12.24	10.92	11.28	9,737	-0.68(-5.72%)
Sep 18, 2023	11.84	12.00	11.63	11.96	37,929	+1.05(+9.60%)
Sep 15, 2023	11.40	11.40	10.32	10.92	9,009	+0.12(+1.08%)
Sep 14, 2023	10.84	11.08	10.75	10.80	5,316	-0.06(-0.53%)
Sep 13, 2023	10.86	11.06	10.59	10.86	9,586	-0.42(-3.74%)
Sep 12, 2023	11.40	11.76	11.28	11.28	1,155	+0.05(+0.41%)
Sep 11, 2023	11.52	11.76	11.23	11.23	1,225	-0.35(-2.98%)
Sep 08, 2023	10.56	11.88	10.56	11.58	10,550	+0.64(+5.82%)
Sep 07, 2023	11.02	11.64	10.80	10.94	3,248	-0.06(-0.51%)
Sep 06, 2023	11.64	11.91	10.81	11.00	4,079	-0.34(-3.01%)
Sep 05, 2023	11.82	12.00	11.34	11.34	4,553	-0.42(-3.57%)
Sep 01, 2023	11.88	12.60	11.16	11.76	11,962	-0.12(-1.00%)
Aug 31, 2023	11.45	12.36	11.45	11.88	11,148	+0.43(+3.76%)
Aug 30, 2023	11.28	11.46	11.16	11.45	6,469	+0.17(+1.49%)
Aug 29, 2023	11.34	11.40	11.18	11.28	4,320	+0.10(+0.86%)
Aug 28, 2023	10.80	11.28	10.20	11.18	14,985	+0.47(+4.40%)
Aug 25, 2023	11.64	11.64	10.56	10.71	4,104	-0.42(-3.79%)
Aug 24, 2023	10.92	11.70	10.68	11.13	7,025	+0.21(+1.97%)
Aug 23, 2023	10.68	11.48	10.57	10.92	3,302	-0.10(-0.87%)
Aug 22, 2023	10.89	11.40	10.34	11.02	5,480	+0.34(+3.15%)
Aug 21, 2023	11.18	11.88	10.60	10.68	8,019	-0.48(-4.30%)
Aug 18, 2023	11.16	11.76	11.05	11.16	2,712	+0.11(+0.98%)
Aug 17, 2023	11.28	11.52	11.05	11.05	6,416	-0.35(-3.05%)
Aug 16, 2023	11.64	11.88	11.16	11.40	15,229	-0.47(-3.99%)
Aug 15, 2023	11.76	12.12	11.52	11.87	9,264	-0.13(-1.05%)
Aug 14, 2023	12.24	12.24	12.00	12.00	7,390	-0.60(-4.76%)
Aug 11, 2023	12.72	12.87	12.00	12.60	9,967	-0.24(-1.87%)
Aug 10, 2023	12.48	12.96	12.36	12.84	4,039	+0.12(+0.94%)
Aug 09, 2023	12.48	13.44	12.48	12.72	12,494	-0.24(-1.85%)
Aug 08, 2023	13.32	13.32	12.48	12.96	7,917	-0.12(-0.92%)
Aug 07, 2023	13.32	13.80	12.72	13.08	8,163	-0.12(-0.91%)
Aug 04, 2023	13.32	13.68	13.20	13.20	5,628	-0.12(-0.90%)
Aug 03, 2023	13.56	13.68	13.20	13.32	9,436	+0.00(+0.00%)
Aug 02, 2023	12.72	13.38	12.72	13.32	6,311	+0.24(+1.83%)
Aug 01, 2023	12.96	13.32	12.72	13.08	3,468	-0.24(-1.80%)
Jul 31, 2023	13.80	14.04	13.20	13.32	9,835	-0.12(-0.89%)
Jul 28, 2023	12.96	13.56	12.96	13.44	4,514	+0.24(+1.82%)
Jul 27, 2023	12.96	13.80	12.00	13.20	12,700	+0.12(+0.92%)
Jul 26, 2023	12.72	13.20	12.72	13.08	5,140	+0.24(+1.87%)
Jul 25, 2023	13.08	13.20	12.72	12.84	3,943	-0.36(-2.73%)
Jul 24, 2023	13.08	13.20	12.60	13.20	8,384	+0.12(+0.92%)
Jul 21, 2023	12.84	13.32	12.84	13.08	3,604	+0.00(+0.00%)
Jul 20, 2023	13.20	13.42	12.72	13.08	5,129	-0.24(-1.80%)
Jul 19, 2023	12.96	13.44	12.84	13.32	3,064	+0.12(+0.91%)
Jul 18, 2023	13.56	13.68	12.96	13.20	12,467	-0.36(-2.65%)
Jul 17, 2023	12.96	13.68	12.36	13.56	29,861	+0.60(+4.63%)
Jul 14, 2023	13.44	13.44	12.84	12.96	11,508	-0.48(-3.57%)
Jul 13, 2023	13.32	13.44	13.08	13.44	5,468	+0.36(+2.75%)
Jul 12, 2023	13.20	13.20	12.72	13.08	3,445	+0.00(+0.00%)
Jul 11, 2023	12.96	13.20	12.72	13.08	8,193	+0.24(+1.87%)
Jul 10, 2023	12.84	12.96	12.72	12.84	3,010	-0.12(-0.93%)
Jul 07, 2023	12.72	12.96	12.60	12.96	1,977	+0.12(+0.93%)
Jul 06, 2023	12.96	12.96	12.48	12.84	8,056	+0.00(+0.00%)
Jul 05, 2023	13.20	13.20	12.60	12.84	5,968	+0.00(+0.00%)
Jul 03, 2023	13.68	13.68	12.48	12.84	15,193	-0.96(-6.96%)
Jun 30, 2023	12.84	14.16	12.60	13.80	14,835	+0.84(+6.48%)
Jun 29, 2023	12.84	12.96	12.60	12.96	10,921	+0.36(+2.86%)
Jun 28, 2023	12.96	13.20	12.48	12.60	8,110	-0.24(-1.87%)
Jun 27, 2023	12.74	12.96	12.73	12.84	1,888	-0.12(-0.93%)
Jun 26, 2023	12.96	13.20	12.72	12.96	6,111	-0.12(-0.92%)
Jun 23, 2023	12.84	13.20	12.72	13.08	5,252	+0.00(+0.00%)
Jun 22, 2023	13.08	13.32	12.96	13.08	2,729	-0.36(-2.68%)
Jun 21, 2023	13.08	13.92	12.72	13.44	9,780	+0.60(+4.67%)
Jun 20, 2023	12.96	13.08	12.48	12.84	7,143	-0.24(-1.83%)
Jun 16, 2023	12.72	13.68	12.72	13.08	13,533	+0.12(+0.93%)
Jun 15, 2023	13.20	13.20	12.72	12.96	4,628	+0.48(+3.85%)
May 08, 2023	12.12	12.96	12.00	12.48	5,353	+0.12(+0.97%)
May 05, 2023	12.00	12.96	11.68	12.36	20,906	-0.12(-0.96%)
May 04, 2023	12.00	12.60	12.00	12.48	2,582	+0.48(+4.00%)
May 03, 2023	12.00	12.48	12.00	12.00	4,528	-0.36(-2.91%)
May 02, 2023	11.52	12.48	11.04	12.36	10,569	+0.00(+0.00%)
May 01, 2023	12.12	12.60	12.12	12.36	5,072	-0.12(-0.96%)
Apr 28, 2023	12.48	12.48	12.12	12.48	5,248	+0.00(+0.00%)
Apr 27, 2023	11.64	12.48	11.64	12.48	4,985	+0.64(+5.37%)
Apr 26, 2023	11.52	12.12	11.48	11.84	5,826	+0.01(+0.09%)
Apr 25, 2023	11.94	12.60	11.52	11.83	17,472	-0.02(-0.18%)
Apr 24, 2023	11.64	11.98	11.40	11.85	9,211	+0.15(+1.32%)
Apr 21, 2023	11.76	11.96	11.52	11.70	15,162	-0.11(-0.96%)
Apr 20, 2023	13.44	14.28	11.54	11.81	47,997	-1.57(-11.70%)
Apr 19, 2023	12.84	14.28	12.72	13.38	8,705	+0.30(+2.29%)
Apr 18, 2023	13.32	14.58	12.84	13.08	83,834	-0.48(-3.54%)
Apr 17, 2023	12.12	13.56	12.12	13.56	30,277	+1.68(+14.14%)
Apr 14, 2023	12.60	13.20	11.70	11.88	30,205	+0.48(+4.21%)
Apr 13, 2023	10.68	12.21	10.44	11.40	70,412	+1.56(+15.88%)
Apr 12, 2023	10.18	10.20	9.629	9.838	15,892	-0.36(-3.55%)
Apr 11, 2023	10.08	10.44	9.840	10.20	17,349	+0.24(+2.41%)
Apr 10, 2023	10.20	10.20	9.720	9.960	5,924	-0.25(-2.47%)
Apr 06, 2023	10.20	10.37	10.08	10.21	29,501	+0.36(+3.65%)
Apr 05, 2023	9.836	10.08	9.600	9.852	20,223	+0.13(+1.36%)
Apr 04, 2023	10.08	10.20	9.600	9.720	10,598	-0.35(-3.46%)