Assembly Biosciences (NQ: ASMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	25.20	25.80	22.68	24.72	83,439	-0.24(-0.96%)
Mar 30, 2022	27.00	27.00	24.72	24.96	57,954	-2.64(-9.57%)
Mar 29, 2022	26.52	28.20	25.92	27.60	73,068	+1.44(+5.50%)
Mar 28, 2022	27.00	27.36	25.20	26.16	59,974	-0.12(-0.46%)
Mar 25, 2022	25.44	26.28	24.36	26.28	41,140	+0.96(+3.79%)
Mar 24, 2022	25.44	25.56	24.72	25.32	17,450	+0.36(+1.44%)
Mar 23, 2022	24.72	25.68	24.30	24.96	24,973	-0.12(-0.48%)
Mar 22, 2022	24.72	25.80	24.12	25.08	76,293	+0.96(+3.98%)
Mar 21, 2022	21.36	25.68	21.12	24.12	139,985	+2.64(+12.29%)
Mar 18, 2022	21.24	21.90	20.64	21.48	68,972	+0.96(+4.68%)
Mar 17, 2022	19.08	20.64	18.84	20.52	67,330	+1.44(+7.55%)
Mar 16, 2022	18.60	19.32	18.24	19.08	57,940	+1.32(+7.43%)
Mar 15, 2022	17.76	18.00	17.04	17.76	24,938	+0.24(+1.37%)
Mar 14, 2022	18.12	18.60	17.40	17.52	39,410	-0.60(-3.31%)
Mar 11, 2022	18.36	18.84	17.16	18.12	57,339	-0.24(-1.31%)
Mar 10, 2022	18.84	18.84	17.82	18.36	14,415	-0.48(-2.55%)
Mar 09, 2022	18.48	19.08	18.36	18.84	20,467	+0.48(+2.61%)
Mar 08, 2022	18.12	18.72	17.40	18.36	51,983	+0.12(+0.66%)
Mar 07, 2022	17.76	19.08	17.22	18.24	75,156	+0.36(+2.01%)
Mar 04, 2022	18.12	18.48	17.64	17.88	19,761	-0.48(-2.61%)
Mar 03, 2022	18.48	18.72	18.00	18.36	31,910	+0.00(+0.00%)
Mar 02, 2022	18.48	18.72	17.88	18.36	13,151	+0.00(+0.00%)
Mar 01, 2022	18.48	19.02	18.24	18.36	17,531	-0.24(-1.29%)
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%)