Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ASMB

Assembly Biosciences

$15.61 0.51 (3.38%)
16:44 EDT ASMB Stock Quote Delayed 15 Minutes
  • ASMB Stock Chart
  • Historical ASMB Prices
Dividend & Yield:       N/A (N/A)
P/E:       -6.50
Market Cap:       320.80M
EPS:       -2.4
Volume:       100,100
Day's Range:       15.06 - 15.70
52wk Range:       13.13 - 48.91
Previous Close:       15.61
Historical Data for ASMB
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 15.10 15.70 15.06 100,100 15.61 0.51   3.38%
05/23/19 15.29 15.29 14.75 150,705 15.10 -0.36   -2.33%
05/22/19 15.35 15.76 14.77 165,658 15.46 0.09   0.59%
05/21/19 15.23 15.72 14.85 283,186 15.37 0.27   1.79%
05/20/19 15.08 15.65 14.46 106,858 15.10 -0.12   -0.79%
05/17/19 15.72 15.72 14.96 225,600 15.22 -0.60   -3.79%
05/16/19 15.97 16.23 15.53 221,226 15.82 -0.14   -0.88%
05/15/19 16.29 16.44 15.80 179,786 15.96 -0.49   -2.98%
05/14/19 16.00 16.68 15.69 168,191 16.45 0.45   2.81%
05/13/19 16.42 16.62 15.81 168,700 16.00 -0.82   -4.88%
05/10/19 16.09 17.74 16.09 252,200 16.82 0.60   3.70%
05/09/19 15.97 16.45 15.53 132,212 16.22 0.14   0.87%
05/08/19 16.28 16.74 15.87 240,071 16.08 -0.19   -1.17%
05/07/19 16.76 16.99 16.00 180,371 16.27 -0.63   -3.73%
05/06/19 14.93 17.11 14.74 221,996 16.90 1.71   11.26%
05/03/19 15.42 15.92 14.53 607,900 15.19 -0.28   -1.81%
05/02/19 15.36 16.30 15.27 153,093 15.47 0.13   0.85%
05/01/19 15.70 16.04 15.33 455,936 15.34 -0.44   -2.79%
04/30/19 15.97 16.21 15.53 167,045 15.78 -0.21   -1.31%
04/29/19 15.80 16.47 15.78 136,487 15.99 0.24   1.52%
04/26/19 15.70 16.29 15.45 210,500 15.75 0.07   0.45%
04/25/19 15.59 16.26 15.20 202,009 15.68 0.07   0.45%
04/24/19 15.29 15.79 14.91 302,609 15.61 0.40   2.63%
04/23/19 14.70 15.38 14.20 858,786 15.21 -0.34   -2.19%
04/22/19 16.30 16.51 15.45 389,875 15.55 -1.02   -6.16%
04/18/19 16.07 16.63 15.72 500,200 16.57 0.48   2.98%
04/17/19 16.20 16.59 15.46 817,341 16.09 -0.17   -1.05%
04/16/19 14.92 17.08 14.85 868,886 16.26 1.48   10.01%
04/15/19 14.00 15.86 13.13 3,115,636 14.78 -4.01   -21.34%
04/12/19 19.77 19.99 18.49 377,100 18.79 -0.81   -4.13%
04/11/19 18.81 20.04 18.52 249,581 19.60 0.73   3.87%
04/10/19 20.49 20.60 18.43 344,309 18.87 -1.61   -7.86%
04/09/19 20.71 21.21 20.36 287,702 20.48 -0.32   -1.54%
04/08/19 20.59 21.15 20.09 201,857 20.80 0.23   1.12%
04/05/19 19.75 20.74 19.34 379,000 20.57 0.93   4.74%
04/04/19 19.95 20.17 19.46 140,196 19.64 -0.27   -1.36%
04/03/19 19.65 20.20 19.51 158,211 19.91 0.38   1.95%
04/02/19 19.42 19.73 18.97 178,904 19.53 0.18   0.93%
04/01/19 19.63 20.10 19.25 142,170 19.35 -0.34   -1.73%
03/29/19 20.27 20.65 19.66 180,400 19.69 -0.50   -2.48%
03/28/19 19.08 20.24 18.95 165,476 20.19 1.11   5.82%
03/27/19 18.01 19.45 17.85 296,639 19.08 1.08   6.00%
03/26/19 17.92 18.65 17.41 375,528 18.00 0.30   1.69%
03/25/19 18.11 18.42 16.77 434,408 17.70 -0.50   -2.75%
03/22/19 18.95 19.20 18.03 359,600 18.20 -0.80   -4.21%
03/21/19 18.58 19.88 18.40 588,378 19.00 0.27   1.44%
03/20/19 19.84 19.84 18.65 155,391 18.73 -1.15   -5.78%
03/19/19 19.75 20.15 19.60 245,569 19.88 0.24   1.22%
03/18/19 20.23 20.45 19.40 742,786 19.64 -0.59   -2.92%
03/15/19 20.34 20.68 19.97 1,256,600 20.23 0.00   0.00%
03/14/19 20.05 20.49 19.73 301,357 20.23 0.13   0.65%
03/13/19 20.65 21.83 19.68 448,671 20.10 0.33   1.67%
03/12/19 18.71 20.41 18.71 169,815 19.77 1.00   5.33%
03/11/19 18.20 18.83 17.71 163,383 18.77 0.60   3.30%
03/08/19 18.75 18.75 17.92 173,300 18.17 -0.67   -3.56%
03/07/19 18.88 19.41 18.19 158,874 18.84 -0.07   -0.37%
03/06/19 20.13 20.17 18.24 284,727 18.91 -1.30   -6.43%
03/05/19 20.52 21.12 20.07 332,188 20.21 -0.32   -1.56%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?