NasdaqGS - Delayed Quote USD

Assembly Biosciences, Inc. (ASMB)

13.41 +0.08 (+0.60%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.69 13.90 13.24 13.41 13.41 11,400
Apr 18, 2024 12.95 13.33 12.40 13.33 13.33 16,700
Apr 17, 2024 14.80 14.80 12.55 12.92 12.92 26,500
Apr 16, 2024 14.65 14.96 14.35 14.52 14.52 7,400
Apr 15, 2024 14.66 15.19 14.50 14.93 14.93 17,400
Apr 12, 2024 14.97 15.00 14.59 14.65 14.65 19,500
Apr 11, 2024 14.35 15.11 14.35 15.06 15.06 14,000
Apr 10, 2024 14.78 14.99 14.24 14.68 14.68 8,500
Apr 9, 2024 14.42 14.99 14.20 14.85 14.85 26,600
Apr 8, 2024 14.04 14.70 14.04 14.40 14.40 18,100
Apr 5, 2024 13.64 14.50 13.41 13.77 13.77 20,500
Apr 4, 2024 13.99 14.23 13.36 13.64 13.64 26,700
Apr 3, 2024 13.33 14.35 13.26 13.79 13.79 41,100
Apr 2, 2024 13.15 13.50 12.80 13.50 13.50 37,000
Apr 1, 2024 13.30 13.30 12.90 12.90 12.90 19,000
Mar 28, 2024 13.20 13.50 13.02 13.30 13.30 30,200
Mar 27, 2024 12.87 13.41 12.73 13.38 13.38 21,500
Mar 26, 2024 13.35 13.40 12.71 13.06 13.06 20,000
Mar 25, 2024 12.80 13.39 12.66 13.20 13.20 35,700
Mar 22, 2024 12.37 12.98 12.16 12.98 12.98 20,900
Mar 21, 2024 12.08 12.80 12.08 12.20 12.20 21,900
Mar 20, 2024 11.87 12.39 11.87 12.39 12.39 7,300
Mar 19, 2024 11.81 12.16 11.79 11.83 11.83 10,000
Mar 18, 2024 12.05 12.10 11.60 11.80 11.80 9,900
Mar 15, 2024 11.97 12.17 11.75 12.17 12.17 16,300
Mar 14, 2024 12.71 12.71 11.82 12.05 12.05 19,300
Mar 13, 2024 12.56 12.84 12.51 12.64 12.64 9,500
Mar 12, 2024 13.30 13.30 12.73 12.78 12.78 16,800
Mar 11, 2024 13.56 13.56 12.99 13.40 13.40 15,000
Mar 8, 2024 13.34 13.58 12.68 13.58 13.58 14,400
Mar 7, 2024 13.22 13.94 13.00 13.29 13.29 6,400
Mar 6, 2024 13.60 13.60 12.97 13.21 13.21 5,800
Mar 5, 2024 13.30 13.48 12.74 13.45 13.45 23,300
Mar 4, 2024 13.50 13.75 13.01 13.33 13.33 24,000
Mar 1, 2024 13.06 13.50 12.63 13.47 13.47 41,000
Feb 29, 2024 12.94 12.94 12.24 12.79 12.79 24,000
Feb 28, 2024 12.45 13.43 12.22 12.74 12.74 31,700
Feb 27, 2024 11.72 12.70 11.70 12.35 12.35 46,200
Feb 26, 2024 11.32 11.63 11.15 11.58 11.58 25,700
Feb 23, 2024 11.43 11.50 11.05 11.34 11.34 12,800
Feb 22, 2024 11.30 11.45 11.22 11.45 11.45 14,200
Feb 21, 2024 11.11 11.45 11.11 11.39 11.39 12,200
Feb 20, 2024 11.26 11.38 11.05 11.11 11.11 21,300
Feb 16, 2024 11.61 11.61 11.03 11.44 11.44 30,100
Feb 15, 2024 11.71 11.72 11.01 11.70 11.70 22,400
Feb 14, 2024 12.24 12.24 11.28 11.72 11.72 20,900
Feb 13, 2024 12.20 12.27 11.78 11.83 11.83 23,300
Feb 12, 2024 1:12 Stock Splits
Feb 12, 2024 11.01 13.10 11.01 12.27 12.27 52,900
Feb 9, 2024 12.12 12.60 11.76 12.12 12.12 62,400
Feb 8, 2024 12.00 12.36 9.84 11.76 11.76 201,583
Feb 7, 2024 12.48 12.60 11.64 12.00 12.00 39,942
Feb 6, 2024 12.60 12.60 12.12 12.36 12.36 29,425
Feb 5, 2024 12.24 12.60 11.76 12.12 12.12 32,842
Feb 2, 2024 11.64 12.00 11.52 11.88 11.88 11,642
Feb 1, 2024 11.28 11.64 10.92 11.40 11.40 13,608
Jan 31, 2024 12.96 13.08 10.92 11.28 11.28 63,875
Jan 30, 2024 11.88 13.44 11.76 12.48 12.48 104,142
Jan 29, 2024 11.16 11.76 10.80 11.52 11.52 49,408
Jan 26, 2024 10.92 11.40 10.68 10.80 10.80 12,833
Jan 25, 2024 10.92 11.16 10.56 10.92 10.92 10,525
Jan 24, 2024 11.40 11.64 10.20 10.92 10.92 55,175
Jan 23, 2024 10.32 11.40 10.32 10.56 10.56 64,883
Jan 22, 2024 10.56 10.68 9.96 10.20 10.20 30,792
Jan 19, 2024 9.60 10.32 9.48 10.32 10.32 70,592
Jan 18, 2024 9.84 9.84 9.48 9.60 9.60 35,417
Jan 17, 2024 9.48 9.84 9.12 9.84 9.84 37,975
Jan 16, 2024 9.60 9.72 9.36 9.60 9.60 16,842
Jan 12, 2024 9.72 9.84 9.48 9.72 9.72 11,883
Jan 11, 2024 9.72 9.96 9.60 9.72 9.72 8,017
Jan 10, 2024 9.84 9.84 9.48 9.72 9.72 15,875
Jan 9, 2024 10.08 10.20 9.36 9.84 9.84 11,342
Jan 8, 2024 9.60 10.32 9.24 10.20 10.20 51,233
Jan 5, 2024 9.84 9.96 9.48 9.72 9.72 7,942
Jan 4, 2024 9.96 9.96 9.48 9.72 9.72 12,942
Jan 3, 2024 9.96 10.08 9.48 9.72 9.72 17,683
Jan 2, 2024 9.96 10.32 9.72 9.96 9.96 25,067
Dec 29, 2023 9.72 10.08 9.60 9.84 9.84 30,867
Dec 28, 2023 9.84 10.08 9.48 9.72 9.72 35,608
Dec 27, 2023 9.96 10.08 9.60 9.72 9.72 16,883
Dec 26, 2023 9.48 10.08 9.48 9.84 9.84 56,550
Dec 22, 2023 9.24 9.60 9.24 9.48 9.48 19,158
Dec 21, 2023 9.36 9.60 9.12 9.12 9.12 20,017
Dec 20, 2023 9.12 9.36 9.00 9.24 9.24 21,367
Dec 19, 2023 9.00 9.36 8.76 9.12 9.12 16,192
Dec 18, 2023 9.24 9.48 9.00 9.12 9.12 14,667
Dec 15, 2023 9.60 9.72 9.00 9.00 9.00 55,042
Dec 14, 2023 9.24 9.48 9.00 9.48 9.48 21,292
Dec 13, 2023 8.76 9.36 8.64 9.36 9.36 22,708
Dec 12, 2023 8.76 9.00 8.40 8.76 8.76 30,092
Dec 11, 2023 8.88 9.12 8.76 9.12 9.12 18,242
Dec 8, 2023 8.88 9.24 8.64 9.12 9.12 17,992
Dec 7, 2023 9.00 9.24 8.76 8.88 8.88 12,908
Dec 6, 2023 8.76 9.60 8.76 9.24 9.24 16,708
Dec 5, 2023 8.64 9.12 8.64 9.00 9.00 30,142
Dec 4, 2023 8.64 9.00 8.64 8.88 8.88 18,208
Dec 1, 2023 8.40 8.76 8.40 8.64 8.64 8,017
Nov 30, 2023 8.64 8.88 8.40 8.40 8.40 31,283
Nov 29, 2023 8.76 9.24 8.28 8.64 8.64 38,042
Nov 28, 2023 8.52 9.12 8.52 8.88 8.88 22,192
Nov 27, 2023 8.52 9.12 8.40 8.64 8.64 53,800
Nov 24, 2023 8.52 8.88 8.16 8.64 8.64 98,692
Nov 22, 2023 7.80 8.28 7.68 7.80 7.80 91,475
Nov 21, 2023 8.28 8.28 7.68 7.80 7.80 38,700
Nov 20, 2023 8.64 8.76 7.92 8.04 8.04 129,008
Nov 17, 2023 8.28 8.76 8.16 8.64 8.64 30,758
Nov 16, 2023 8.76 9.12 8.16 8.40 8.40 32,242
Nov 15, 2023 8.40 9.24 8.28 8.88 8.88 79,675
Nov 14, 2023 8.40 8.76 7.68 8.28 8.28 184,817
Nov 13, 2023 8.88 9.12 8.28 8.40 8.40 112,767
Nov 10, 2023 9.36 9.48 8.64 9.00 9.00 76,408
Nov 9, 2023 10.32 10.44 8.76 9.00 9.00 150,617
Nov 8, 2023 10.92 11.04 10.20 10.20 10.20 39,808
Nov 7, 2023 10.56 11.16 10.32 10.68 10.68 42,900
Nov 6, 2023 10.80 11.28 9.60 10.56 10.56 110,208
Nov 3, 2023 10.56 11.04 10.20 10.44 10.44 73,225
Nov 2, 2023 10.68 10.80 10.32 10.44 10.44 51,442
Nov 1, 2023 10.92 11.04 10.44 10.68 10.68 50,767
Oct 31, 2023 10.44 10.68 10.32 10.56 10.56 35,258
Oct 30, 2023 9.84 10.68 9.84 10.44 10.44 54,525
Oct 27, 2023 9.72 9.96 9.48 9.84 9.84 67,500
Oct 26, 2023 10.20 10.44 9.72 9.72 9.72 69,550
Oct 25, 2023 10.56 10.80 9.84 9.96 9.96 100,175
Oct 24, 2023 10.56 10.92 10.08 10.56 10.56 163,450
Oct 23, 2023 11.40 11.40 10.32 10.68 10.68 224,425
Oct 20, 2023 12.36 12.72 11.52 11.64 11.64 179,675
Oct 19, 2023 11.64 13.92 11.64 12.60 12.60 407,150
Oct 18, 2023 14.64 14.88 11.64 12.12 12.12 722,225
Oct 17, 2023 17.40 20.04 14.40 15.00 15.00 6,323,483
Oct 16, 2023 8.52 9.00 8.52 8.76 8.76 3,967
Oct 13, 2023 8.88 9.00 8.52 8.52 8.52 2,942
Oct 12, 2023 9.00 9.12 8.76 9.00 9.00 5,408
Oct 11, 2023 8.40 9.36 8.40 8.88 8.88 9,250
Oct 10, 2023 9.00 9.36 8.64 8.76 8.76 15,458
Oct 9, 2023 9.00 9.48 8.04 9.24 9.24 50,100
Oct 6, 2023 9.48 9.60 9.12 9.12 9.12 7,583
Oct 5, 2023 9.72 9.72 9.00 9.48 9.48 7,233
Oct 4, 2023 9.72 9.84 9.48 9.48 9.48 9,725
Oct 3, 2023 9.96 10.20 9.48 9.48 9.48 31,117
Oct 2, 2023 10.44 10.68 9.84 10.20 10.20 7,192
Sep 29, 2023 10.80 10.80 10.44 10.68 10.68 7,183
Sep 28, 2023 10.68 10.92 10.44 10.44 10.44 4,558
Sep 27, 2023 10.92 11.04 10.56 10.56 10.56 4,950
Sep 26, 2023 10.80 11.04 10.44 10.80 10.80 7,992
Sep 25, 2023 10.92 11.16 10.68 10.68 10.68 6,875
Sep 22, 2023 11.28 11.40 10.80 11.04 11.04 9,425
Sep 21, 2023 11.16 11.64 10.80 11.28 11.28 13,608
Sep 20, 2023 11.28 11.88 11.04 11.64 11.64 5,917
Sep 19, 2023 11.88 12.24 10.92 11.28 11.28 9,733
Sep 18, 2023 11.88 12.00 11.64 12.00 12.00 37,917
Sep 15, 2023 11.40 11.40 10.32 10.92 10.92 9,000
Sep 14, 2023 10.80 11.04 10.80 10.80 10.80 5,317
Sep 13, 2023 10.92 11.04 10.56 10.80 10.80 9,583
Sep 12, 2023 11.40 11.76 11.28 11.28 11.28 1,158
Sep 11, 2023 11.52 11.76 11.28 11.28 11.28 1,225
Sep 8, 2023 10.56 11.88 10.56 11.64 11.64 10,550
Sep 7, 2023 11.04 11.64 10.80 10.92 10.92 3,250
Sep 6, 2023 11.64 11.88 10.80 11.04 11.04 4,417
Sep 5, 2023 11.88 12.00 11.40 11.40 11.40 4,550
Sep 1, 2023 11.88 12.60 11.16 11.76 11.76 11,967
Aug 31, 2023 11.40 12.36 11.40 11.88 11.88 11,150
Aug 30, 2023 11.28 11.52 11.16 11.40 11.40 6,467
Aug 29, 2023 11.28 11.40 11.16 11.28 11.28 4,317
Aug 28, 2023 10.80 11.28 10.20 11.16 11.16 14,983
Aug 25, 2023 11.64 11.64 10.56 10.68 10.68 4,100
Aug 24, 2023 10.92 11.64 10.68 11.16 11.16 7,025
Aug 23, 2023 10.68 11.52 10.56 10.92 10.92 3,300
Aug 22, 2023 10.92 11.40 10.32 11.04 11.04 5,483
Aug 21, 2023 11.16 11.88 10.56 10.68 10.68 8,017
Aug 18, 2023 11.16 11.76 11.04 11.16 11.16 2,708
Aug 17, 2023 11.28 11.52 11.04 11.04 11.04 6,417
Aug 16, 2023 11.64 11.88 11.16 11.40 11.40 15,233
Aug 15, 2023 11.76 12.12 11.52 11.88 11.88 9,267
Aug 14, 2023 12.24 12.24 12.00 12.00 12.00 7,392
Aug 11, 2023 12.72 12.84 12.00 12.60 12.60 9,967
Aug 10, 2023 12.48 12.96 12.36 12.84 12.84 4,042
Aug 9, 2023 12.48 13.44 12.48 12.72 12.72 12,492
Aug 8, 2023 13.32 13.32 12.48 12.96 12.96 7,917
Aug 7, 2023 13.32 13.80 12.72 13.08 13.08 8,167
Aug 4, 2023 13.32 13.68 13.20 13.20 13.20 5,625
Aug 3, 2023 13.56 13.68 13.20 13.32 13.32 9,342
Aug 2, 2023 12.72 13.32 12.72 13.32 13.32 6,308
Aug 1, 2023 12.96 13.32 12.72 13.08 13.08 3,467
Jul 31, 2023 13.80 14.04 13.20 13.32 13.32 9,833
Jul 28, 2023 12.96 13.56 12.96 13.44 13.44 4,517
Jul 27, 2023 12.96 13.80 12.00 13.20 13.20 12,700
Jul 26, 2023 12.72 13.20 12.72 13.08 13.08 5,142
Jul 25, 2023 13.08 13.20 12.72 12.84 12.84 3,942
Jul 24, 2023 13.08 13.20 12.60 13.20 13.20 8,383
Jul 21, 2023 12.84 13.32 12.84 13.08 13.08 3,608
Jul 20, 2023 13.20 13.44 12.72 13.08 13.08 5,133
Jul 19, 2023 12.96 13.44 12.84 13.32 13.32 3,067
Jul 18, 2023 13.56 13.68 12.96 13.20 13.20 12,467
Jul 17, 2023 12.96 13.68 12.36 13.56 13.56 29,858
Jul 14, 2023 13.44 13.44 12.84 12.96 12.96 11,508
Jul 13, 2023 13.32 13.44 13.08 13.44 13.44 5,467
Jul 12, 2023 13.20 13.20 12.72 13.08 13.08 3,442
Jul 11, 2023 12.96 13.20 12.72 13.08 13.08 8,192
Jul 10, 2023 12.84 12.96 12.72 12.84 12.84 3,008
Jul 7, 2023 12.72 12.96 12.60 12.96 12.96 1,975
Jul 6, 2023 12.96 12.96 12.48 12.84 12.84 8,058
Jul 5, 2023 13.20 13.20 12.60 12.84 12.84 5,958
Jul 3, 2023 13.68 13.68 12.48 12.84 12.84 15,192
Jun 30, 2023 12.84 14.16 12.60 13.80 13.80 14,833
Jun 29, 2023 12.84 12.96 12.60 12.96 12.96 10,925
Jun 28, 2023 12.96 13.20 12.48 12.60 12.60 8,108
Jun 27, 2023 12.72 12.96 12.72 12.84 12.84 1,892
Jun 26, 2023 12.96 13.20 12.72 12.96 12.96 6,108
Jun 23, 2023 12.84 13.20 12.72 13.08 13.08 5,250
Jun 22, 2023 13.08 13.32 12.96 13.08 13.08 2,733
Jun 21, 2023 13.08 13.92 12.72 13.44 13.44 9,783
Jun 20, 2023 12.96 13.08 12.48 12.84 12.84 7,142
Jun 16, 2023 12.72 13.68 12.72 13.08 13.08 13,533
Jun 15, 2023 13.20 13.20 12.72 12.96 12.96 4,625
Jun 14, 2023 12.96 13.20 12.48 12.48 12.48 4,642
Jun 13, 2023 12.72 13.08 12.60 12.96 12.96 3,525
Jun 12, 2023 13.20 13.20 12.24 12.72 12.72 4,700
Jun 9, 2023 13.32 13.44 12.60 12.96 12.96 10,117
Jun 8, 2023 13.44 13.56 13.32 13.44 13.44 6,283
Jun 7, 2023 13.08 13.44 12.84 13.32 13.32 5,500
Jun 6, 2023 12.96 13.80 12.72 13.20 13.20 5,500
Jun 5, 2023 13.08 14.28 12.84 13.20 13.20 26,083
Jun 2, 2023 11.64 13.92 11.16 13.32 13.32 36,258
Jun 1, 2023 11.28 11.76 11.16 11.52 11.52 4,783
May 31, 2023 11.40 12.00 11.40 11.52 11.52 1,242
May 30, 2023 11.64 12.24 11.40 11.40 11.40 8,733
May 26, 2023 12.00 12.00 11.52 11.76 11.76 5,883
May 25, 2023 12.24 12.60 11.52 11.64 11.64 14,992
May 24, 2023 12.84 13.08 12.12 12.24 12.24 7,717
May 23, 2023 12.48 13.20 12.24 12.84 12.84 26,075
May 22, 2023 12.12 13.20 12.12 13.08 13.08 9,475
May 19, 2023 12.12 12.60 12.12 12.48 12.48 8,450
May 18, 2023 12.12 12.24 11.64 12.12 12.12 2,700
May 17, 2023 12.00 12.24 11.52 12.24 12.24 9,733
May 16, 2023 12.24 12.60 11.52 12.24 12.24 10,525
May 15, 2023 12.48 12.72 12.12 12.48 12.48 2,633
May 12, 2023 12.72 12.96 12.00 12.60 12.60 11,517
May 11, 2023 12.96 13.20 12.12 12.72 12.72 11,750
May 10, 2023 12.84 13.32 12.48 13.20 13.20 10,208
May 9, 2023 12.60 13.08 12.24 12.84 12.84 8,133
May 8, 2023 12.12 12.96 12.00 12.48 12.48 5,350
May 5, 2023 12.00 12.96 11.64 12.36 12.36 20,908
May 4, 2023 12.00 12.60 12.00 12.48 12.48 2,583
May 3, 2023 12.00 12.48 12.00 12.00 12.00 4,525
May 2, 2023 11.52 12.48 11.04 12.36 12.36 10,567
May 1, 2023 12.12 12.60 12.12 12.36 12.36 5,075
Apr 28, 2023 12.48 12.48 12.12 12.48 12.48 5,250
Apr 27, 2023 11.64 12.48 11.64 12.48 12.48 4,983
Apr 26, 2023 11.52 12.12 11.52 11.88 11.88 5,825
Apr 25, 2023 11.88 12.60 11.52 11.88 11.88 17,475
Apr 24, 2023 11.64 12.00 11.40 11.88 11.88 9,208
Apr 21, 2023 11.76 12.00 11.52 11.76 11.76 15,167
Apr 20, 2023 13.44 14.28 11.52 11.76 11.76 48,075

Related Tickers

CTMX CytomX Therapeutics, Inc.
1.6700
-3.47%
 
SPRO Spero Therapeutics, Inc.
1.4000
-4.76%
 
NXTC NextCure, Inc.
1.6000
+1.91%
 
CLRB Cellectar Biosciences, Inc.
3.0300
-0.33%
 
GLPG.AS Galapagos NV
27.18
-0.73%
 
EIGRQ Eiger BioPharmaceuticals, Inc.
2.3900
+9.13%
 
TIL Instil Bio, Inc.
10.64
+3.30%
 
GLPG Galapagos NV
29.08
+0.59%
 
ALGS Aligos Therapeutics, Inc.
0.7500
-5.43%
 
ACHL Achilles Therapeutics plc
0.7829
-2.14%