Assembly Biosciences Inc. (ASMB)
12.57
-0.31 (-2.41%)
At close: Mar 03, 2025, 11:56 AM
ASMB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 12.90 | 12.90 | 12.53 | 12.88 | -0.09 | -0.69% | 10,251 |
| Feb 27, 2025 | 13.37 | 13.37 | 12.77 | 12.97 | -0.34 | -2.55% | 8,911 |
| Feb 26, 2025 | 12.50 | 13.54 | 12.41 | 13.31 | 0.97 | 7.86% | 29,728 |
| Feb 25, 2025 | 12.62 | 12.81 | 12.20 | 12.34 | -0.21 | -1.67% | 50,900 |
| Feb 24, 2025 | 12.87 | 13.00 | 12.36 | 12.55 | 0.20 | 1.62% | 42,100 |
| Feb 21, 2025 | 12.70 | 13.04 | 12.35 | 12.35 | -0.40 | -3.14% | 21,200 |
| Feb 20, 2025 | 13.10 | 13.75 | 12.35 | 12.75 | 0.02 | 0.16% | 44,002 |
| Feb 19, 2025 | 12.49 | 13.33 | 12.43 | 12.73 | 0.25 | 2.00% | 37,734 |
| Feb 18, 2025 | 12.80 | 12.82 | 12.31 | 12.48 | -0.54 | -4.15% | 37,801 |
| Feb 14, 2025 | 12.50 | 13.25 | 12.25 | 13.02 | 0.81 | 6.63% | 48,610 |
| Feb 13, 2025 | 12.60 | 12.75 | 12.10 | 12.21 | -0.36 | -2.86% | 22,800 |
| Feb 12, 2025 | 13.00 | 13.00 | 12.50 | 12.57 | -0.56 | -4.27% | 29,610 |
| Feb 11, 2025 | 13.32 | 13.48 | 13.01 | 13.13 | -0.53 | -3.88% | 20,407 |
| Feb 10, 2025 | 13.35 | 13.67 | 13.10 | 13.66 | 0.37 | 2.78% | 17,400 |
| Feb 7, 2025 | 13.68 | 13.68 | 13.13 | 13.29 | -0.39 | -2.85% | 16,300 |
| Feb 6, 2025 | 14.00 | 14.00 | 13.60 | 13.68 | -0.53 | -3.73% | 18,106 |
| Feb 5, 2025 | 13.61 | 14.25 | 13.61 | 14.21 | 0.40 | 2.90% | 18,900 |
| Feb 4, 2025 | 13.80 | 14.04 | 13.60 | 13.81 | 0.01 | 0.07% | 18,849 |
| Feb 3, 2025 | 13.80 | 14.39 | 13.72 | 13.80 | -0.21 | -1.50% | 25,138 |
| Jan 31, 2025 | 14.25 | 14.38 | 14.00 | 14.01 | -0.42 | -2.91% | 14,200 |
| Jan 30, 2025 | 13.99 | 14.67 | 13.99 | 14.43 | 0.57 | 4.11% | 13,800 |
| Jan 29, 2025 | 14.40 | 14.40 | 13.76 | 13.86 | -0.60 | -4.15% | 22,900 |
| Jan 28, 2025 | 13.96 | 14.72 | 13.85 | 14.46 | 0.39 | 2.77% | 17,500 |
| Jan 27, 2025 | 14.43 | 14.55 | 13.87 | 14.07 | -0.70 | -4.74% | 22,600 |
| Jan 24, 2025 | 14.67 | 14.82 | 14.38 | 14.77 | -0.10 | -0.67% | 15,600 |
| Jan 23, 2025 | 14.74 | 14.92 | 14.40 | 14.87 | -0.08 | -0.54% | 16,204 |
| Jan 22, 2025 | 14.30 | 14.95 | 14.30 | 14.95 | 0.65 | 4.55% | 38,046 |
| Jan 21, 2025 | 14.68 | 14.88 | 14.17 | 14.30 | -0.19 | -1.31% | 30,029 |
| Jan 17, 2025 | 14.31 | 14.53 | 14.15 | 14.49 | 0.07 | 0.49% | 15,000 |
| Jan 16, 2025 | 14.38 | 14.90 | 14.28 | 14.42 | -0.08 | -0.55% | 16,220 |
| Jan 15, 2025 | 14.80 | 15.67 | 14.17 | 14.50 | -0.24 | -1.63% | 49,106 |
| Jan 14, 2025 | 15.33 | 15.73 | 14.20 | 14.74 | -0.15 | -1.01% | 27,100 |
| Jan 13, 2025 | 15.43 | 15.51 | 14.73 | 14.89 | -0.73 | -4.67% | 23,300 |
| Jan 10, 2025 | 16.90 | 16.90 | 15.23 | 15.62 | -1.32 | -7.79% | 34,100 |
| Jan 8, 2025 | 17.11 | 17.16 | 16.41 | 16.94 | -0.43 | -2.48% | 21,214 |
| Jan 7, 2025 | 17.30 | 17.68 | 16.70 | 17.37 | 0.02 | 0.12% | 23,726 |
| Jan 6, 2025 | 17.77 | 17.77 | 16.52 | 17.35 | -0.14 | -0.80% | 35,000 |
| Jan 3, 2025 | 17.30 | 18.05 | 17.21 | 17.49 | 0.34 | 1.98% | 50,300 |
| Jan 2, 2025 | 15.99 | 17.20 | 15.80 | 17.15 | 1.37 | 8.68% | 46,200 |
| Dec 31, 2024 | 16.15 | 16.15 | 15.42 | 15.78 | -0.25 | -1.56% | 27,000 |
| Dec 30, 2024 | 15.22 | 16.15 | 15.05 | 16.03 | 0.87 | 5.74% | 97,339 |
| Dec 27, 2024 | 15.38 | 15.56 | 14.86 | 15.16 | -0.22 | -1.43% | 30,908 |
| Dec 26, 2024 | 15.85 | 15.85 | 15.00 | 15.38 | 0.66 | 4.48% | 39,400 |
| Dec 24, 2024 | 15.30 | 15.70 | 14.70 | 14.72 | -0.20 | -1.34% | 19,949 |
| Dec 23, 2024 | 15.60 | 15.60 | 14.60 | 14.92 | -0.29 | -1.91% | 15,839 |
| Dec 20, 2024 | 15.70 | 16.26 | 15.00 | 15.21 | -0.60 | -3.80% | 30,700 |
| Dec 19, 2024 | 16.00 | 16.75 | 14.75 | 15.81 | 2.30 | 17.02% | 128,056 |
| Dec 18, 2024 | 15.08 | 15.83 | 13.20 | 13.51 | -0.77 | -5.39% | 48,200 |
| Dec 17, 2024 | 14.70 | 15.19 | 14.15 | 14.28 | -1.26 | -8.11% | 65,211 |
| Dec 16, 2024 | 15.04 | 15.94 | 14.93 | 15.54 | 0.16 | 1.04% | 33,132 |