investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ASMB: Assembly Biosciences, Inc. - Common Stock

+ Disease: Infectious, Medicine, Biopharma



Clear duplicates of prices



2024-03-21
ASMB 2024-03-21 06:00:5612.99 10.12 1.52%
ASMB 2024-03-21 07:00:4912.99 10.34 1.52%
ASMB 2024-03-21 10:00:4512.35 12.15 -2.03%
ASMB 2024-03-21 11:00:4412.37 12.15 -0.42%
ASMB 2024-03-21 12:00:5012.65 12.25 -1.10%
ASMB 2024-03-21 13:00:4312.60 12.38 0.51%
ASMB 2024-03-21 14:00:4212.40 12.00 -0.25%
ASMB 2024-03-21 15:00:4812.75 12.40 -0.42%
ASMB 2024-03-21 16:00:4112.44 12.00 -1.61%
ASMB 2024-03-21 17:00:4512.44 12.00 -1.53%
ASMB 2024-03-21 18:00:4013.00 12.00 -1.53%
ASMB 2024-03-21 20:00:460.00 0.00 -1.53%
2024-03-22
ASMB 2024-03-22 04:00:4414.18 0.00 -1.53%
ASMB 2024-03-22 05:00:4112.99 9.18 -1.53%
ASMB 2024-03-22 07:00:4312.99 10.80 -1.53%
ASMB 2024-03-22 08:00:4512.99 10.80 -0.81%
ASMB 2024-03-22 10:00:5112.52 12.03 2.26%
ASMB 2024-03-22 11:00:4212.85 12.05 2.42%
ASMB 2024-03-22 12:00:4912.50 12.07 -0.08%
ASMB 2024-03-22 13:00:4212.50 12.07 0.40%
ASMB 2024-03-22 14:00:4112.84 12.50 2.42%
ASMB 2024-03-22 15:00:4512.84 12.50 4.84%
ASMB 2024-03-22 16:00:4112.98 12.00 6.30%
ASMB 2024-03-22 17:00:4112.98 12.00 6.39%
ASMB 2024-03-22 20:00:480.00 0.00 6.39%
2024-03-25
ASMB 2024-03-25 05:00:4613.99 12.74 6.39%
ASMB 2024-03-25 08:00:4413.58 12.74 6.39%
ASMB 2024-03-25 09:00:4213.58 10.34 6.39%
ASMB 2024-03-25 10:00:5012.98 12.81 -1.48%
ASMB 2024-03-25 11:00:4313.00 12.91 -0.66%
ASMB 2024-03-25 12:00:4813.25 12.66 0.57%
ASMB 2024-03-25 13:00:4613.00 12.86 0.16%
ASMB 2024-03-25 14:00:4713.39 13.14 1.23%
ASMB 2024-03-25 15:00:4913.40 13.26 2.62%
ASMB 2024-03-25 16:00:4213.34 12.85 0.25%
ASMB 2024-03-25 17:00:4113.34 12.85 1.69%
ASMB 2024-03-25 19:00:4213.89 12.85 1.69%
ASMB 2024-03-25 20:00:390.00 0.00 7.01%
2024-03-26
ASMB 2024-03-26 05:00:3814.16 9.78 7.01%
ASMB 2024-03-26 07:00:4814.16 12.00 7.01%
ASMB 2024-03-26 08:00:3914.16 12.08 7.01%
ASMB 2024-03-26 10:00:5213.20 12.75 -0.39%
ASMB 2024-03-26 11:00:4213.20 12.85 0.62%
ASMB 2024-03-26 12:00:4813.15 12.85 -0.08%
ASMB 2024-03-26 13:00:4213.16 12.85 -1.00%
ASMB 2024-03-26 15:00:3812.99 12.85 -0.31%
ASMB 2024-03-26 16:00:4013.50 12.85 -1.08%
ASMB 2024-03-26 17:00:3313.50 12.00 -7.23%
ASMB 2024-03-26 18:00:2613.50 12.07 3.77%
ASMB 2024-03-26 20:00:260.00 0.00 3.77%
2024-03-27
ASMB 2024-03-27 04:00:4613.00 0.00 3.77%
ASMB 2024-03-27 05:00:4113.00 9.13 3.77%
ASMB 2024-03-27 06:00:4713.00 9.18 3.77%
ASMB 2024-03-27 07:00:4113.00 10.98 3.77%
ASMB 2024-03-27 09:00:4313.89 10.98 3.77%
ASMB 2024-03-27 10:00:4613.31 12.91 -0.46%
ASMB 2024-03-27 11:00:4313.25 12.78 0.54%
ASMB 2024-03-27 12:00:5313.10 12.72 -1.15%
ASMB 2024-03-27 13:00:4613.30 12.91 0.31%
ASMB 2024-03-27 14:00:4313.30 13.20 1.23%
ASMB 2024-03-27 15:00:3913.50 13.32 2.23%
ASMB 2024-03-27 16:00:4213.50 13.15 2.46%
ASMB 2024-03-27 17:00:4213.50 13.15 2.45%
ASMB 2024-03-27 19:00:3913.20 13.15 2.45%
ASMB 2024-03-27 20:00:390.00 0.00 2.45%
2024-03-28
ASMB 2024-03-28 04:00:4814.15 0.00 2.45%
ASMB 2024-03-28 05:00:4514.15 10.25 2.45%
ASMB 2024-03-28 07:00:4613.75 10.98 2.45%
ASMB 2024-03-28 08:00:4313.75 13.00 2.45%
ASMB 2024-03-28 10:00:3813.15 13.07 -1.91%
ASMB 2024-03-28 11:00:4913.19 13.00 -1.45%
ASMB 2024-03-28 12:00:5013.35 13.27 -0.23%
ASMB 2024-03-28 13:00:4113.48 13.27 0.77%
ASMB 2024-03-28 14:00:3913.45 13.27 -0.84%
ASMB 2024-03-28 15:00:4113.50 13.27 0.92%
ASMB 2024-03-28 16:00:4713.54 13.00 -0.61%
ASMB 2024-03-28 16:10:16
8-K Sec report https://www.sec.gov/Archives/edgar/data/1426800/000095017024038044/0000950170-24-038044-index.htm
8-K - ASSEMBLY BIOSCIENCES, INC. (0001426800) (Filer)
ASMB 2024-03-28 17:00:3813.54 11.79 -2.84%
ASMB 2024-03-28 18:00:4013.54 12.01 -2.84%
ASMB 2024-03-28 19:00:4813.54 12.10 -2.84%
ASMB 2024-03-28 20:00:380.00 0.00 -2.84%
2024-04-01
ASMB 2024-04-01 04:00:4815.00 0.00 -2.84%
ASMB 2024-04-01 05:00:4114.11 10.98 -2.84%
ASMB 2024-04-01 07:00:4613.89 10.98 -2.84%
ASMB 2024-04-01 08:00:5113.89 12.90 -2.84%
ASMB 2024-04-01 09:00:4613.89 13.01 -2.84%
ASMB 2024-04-01 10:00:4313.49 13.10 -0.45%
ASMB 2024-04-01 11:00:4413.49 12.96 -2.47%
ASMB 2024-04-01 12:00:4413.30 13.01 -1.20%
ASMB 2024-04-01 13:00:4613.30 13.01 -1.87%
ASMB 2024-04-01 14:00:4913.30 13.01 -1.79%
ASMB 2024-04-01 15:00:4113.25 13.00 -1.57%
ASMB 2024-04-01 16:00:4013.16 12.90 -2.99%
ASMB 2024-04-01 17:00:4113.16 12.90 -3.01%
ASMB 2024-04-01 20:00:440.00 0.00 -3.01%
2024-04-02
ASMB 2024-04-02 04:00:4715.00 0.00 -3.01%
ASMB 2024-04-02 05:00:4413.90 13.00 -3.01%
ASMB 2024-04-02 06:00:4913.89 13.00 -3.01%
ASMB 2024-04-02 07:00:4113.89 13.00 4.59%
ASMB 2024-04-02 10:00:4613.35 12.85 0.75%
ASMB 2024-04-02 11:00:4313.35 12.96 2.86%
ASMB 2024-04-02 12:00:4513.41 13.18 2.18%
ASMB 2024-04-02 13:00:3813.48 13.14 3.08%
ASMB 2024-04-02 14:00:4613.40 12.95 3.16%
ASMB 2024-04-02 15:00:4213.40 13.11 3.16%
ASMB 2024-04-02 16:00:4213.50 13.23 4.51%
ASMB 2024-04-02 17:00:4613.50 13.23 4.65%
ASMB 2024-04-02 20:00:430.00 0.00 4.65%
2024-04-03
ASMB 2024-04-03 05:00:3716.03 11.71 4.65%
ASMB 2024-04-03 07:00:4314.65 11.71 4.65%
ASMB 2024-04-03 08:00:4513.50 11.71 4.65%
ASMB 2024-04-03 09:00:4015.19 12.81 4.65%
ASMB 2024-04-03 10:00:4713.60 13.30 -1.47%
ASMB 2024-04-03 11:00:5013.60 13.41 0.70%
ASMB 2024-04-03 12:00:5013.90 13.66 2.48%
ASMB 2024-04-03 13:00:4114.00 13.82 3.10%
ASMB 2024-04-03 14:00:3914.25 14.06 5.74%
ASMB 2024-04-03 15:00:4114.30 14.15 6.20%
ASMB 2024-04-03 16:00:4814.43 13.01 2.25%
ASMB 2024-04-03 17:00:4014.43 13.01 2.15%
ASMB 2024-04-03 20:00:430.00 0.00 2.15%
2024-04-04
ASMB 2024-04-04 05:00:4317.35 13.50 2.15%
ASMB 2024-04-04 07:00:4615.72 12.35 2.15%
ASMB 2024-04-04 09:00:4315.72 11.71 2.15%
ASMB 2024-04-04 10:00:4414.45 14.07 1.63%
ASMB 2024-04-04 11:00:4414.13 13.47 0.22%
ASMB 2024-04-04 12:00:4713.76 13.63 -1.19%
ASMB 2024-04-04 13:00:4513.96 13.63 -0.81%
ASMB 2024-04-04 14:00:4513.90 13.60 -1.11%
ASMB 2024-04-04 15:00:5013.65 13.40 -2.44%
ASMB 2024-04-04 16:00:4614.49 10.90 -1.11%
ASMB 2024-04-04 17:00:4614.49 12.81 -1.09%
ASMB 2024-04-04 20:00:420.00 0.00 -1.09%
2024-04-05
ASMB 2024-04-05 05:00:4217.35 12.90 -3.92%
ASMB 2024-04-05 07:00:4215.72 11.79 -3.92%
ASMB 2024-04-05 09:00:4215.72 12.08 -3.92%
ASMB 2024-04-05 10:00:4813.75 13.36 0.80%
ASMB 2024-04-05 11:00:4413.89 13.31 0.80%
ASMB 2024-04-05 12:00:4313.89 13.67 0.80%
ASMB 2024-04-05 13:00:4313.90 13.77 1.89%
ASMB 2024-04-05 14:00:4813.80 13.66 1.16%
ASMB 2024-04-05 15:00:4213.90 13.66 1.60%
ASMB 2024-04-05 16:00:5214.20 13.40 0.94%
ASMB 2024-04-05 17:00:4314.20 13.90 0.94%
ASMB 2024-04-05 20:00:480.00 0.00 0.94%
2024-04-08
ASMB 2024-04-08 05:00:3914.30 13.00 0.94%
ASMB 2024-04-08 06:00:4515.76 13.50 3.48%
ASMB 2024-04-08 09:01:1316.50 13.50 3.48%
ASMB 2024-04-08 10:00:4214.24 13.92 3.12%
ASMB 2024-04-08 11:00:4414.22 14.13 3.12%
ASMB 2024-04-08 12:00:5114.70 14.50 5.29%
ASMB 2024-04-08 13:00:4014.40 14.23 5.29%
ASMB 2024-04-08 14:00:5214.50 14.13 5.29%
ASMB 2024-04-08 15:00:4414.40 14.06 2.61%
ASMB 2024-04-08 16:00:4314.40 10.79 4.57%
ASMB 2024-04-08 17:00:4314.38 11.89 4.58%
ASMB 2024-04-08 18:00:5214.40 12.90 4.58%
ASMB 2024-04-08 20:00:430.00 0.00 4.58%
2024-04-09
ASMB 2024-04-09 05:00:4317.25 11.89 4.58%
ASMB 2024-04-09 07:00:5215.95 12.90 4.58%
ASMB 2024-04-09 08:00:4515.95 13.80 4.58%
ASMB 2024-04-09 10:00:4314.50 14.41 0.73%
ASMB 2024-04-09 11:00:4414.50 14.35 0.00%
ASMB 2024-04-09 12:00:4014.50 14.00 -0.80%
ASMB 2024-04-09 13:00:4314.74 14.50 2.47%
ASMB 2024-04-09 14:00:4314.94 14.50 2.61%
ASMB 2024-04-09 15:00:5114.99 14.65 2.32%
ASMB 2024-04-09 16:00:4115.00 13.80 4.28%
ASMB 2024-04-09 17:00:4115.00 13.80 1.74%
ASMB 2024-04-09 20:00:450.00 0.00 1.74%
2024-04-10
ASMB 2024-04-10 04:00:4917.00 0.00 1.74%
ASMB 2024-04-10 05:00:4015.87 13.10 1.74%
ASMB 2024-04-10 10:00:4714.59 14.25 -1.32%
ASMB 2024-04-10 11:00:4314.59 14.30 -2.43%
ASMB 2024-04-10 12:00:4014.99 14.50 0.00%
ASMB 2024-04-10 13:00:4514.99 14.67 -1.67%
ASMB 2024-04-10 14:00:4214.87 14.67 -0.49%
ASMB 2024-04-10 15:00:4414.84 14.67 -0.69%
ASMB 2024-04-10 16:00:4314.99 14.68 -1.18%
ASMB 2024-04-10 17:00:3814.99 14.25 -1.14%
ASMB 2024-04-10 20:00:450.00 0.00 -1.14%
2024-04-11
ASMB 2024-04-11 05:00:4316.27 14.27 -1.14%
ASMB 2024-04-11 07:00:4416.27 13.05 -1.14%
ASMB 2024-04-11 09:00:3819.18 14.68 -1.14%
ASMB 2024-04-11 10:00:4215.00 14.29 -0.20%
ASMB 2024-04-11 11:00:4415.00 14.60 -0.20%
ASMB 2024-04-11 12:00:4615.00 14.61 0.74%
ASMB 2024-04-11 13:00:4114.90 14.67 0.80%
ASMB 2024-04-11 14:00:4715.00 14.67 1.81%
ASMB 2024-04-11 15:00:4415.00 14.68 0.40%
ASMB 2024-04-11 16:00:3815.26 13.00 3.75%
ASMB 2024-04-11 17:00:4415.00 13.00 3.81%
ASMB 2024-04-11 20:00:450.00 0.00 3.81%
2024-04-12
ASMB 2024-04-12 05:00:4015.86 14.23 3.81%
ASMB 2024-04-12 06:00:4515.40 14.23 3.81%
ASMB 2024-04-12 07:00:4015.35 13.02 3.81%
ASMB 2024-04-12 08:00:4015.23 13.02 3.81%
ASMB 2024-04-12 09:00:3615.23 14.33 3.81%
ASMB 2024-04-12 10:00:5214.85 14.65 -3.20%
ASMB 2024-04-12 11:00:4115.22 14.65 -3.34%
ASMB 2024-04-12 12:00:3815.22 14.65 -3.20%
ASMB 2024-04-12 13:00:4114.79 14.62 -3.41%
ASMB 2024-04-12 14:00:4015.00 14.65 -3.75%
ASMB 2024-04-12 15:00:4114.98 14.59 -4.02%
ASMB 2024-04-12 16:00:4115.86 10.79 -2.79%
ASMB 2024-04-12 17:00:3615.86 12.99 -2.69%
ASMB 2024-04-12 20:00:410.00 0.00 -2.69%
2024-04-15
ASMB 2024-04-15 05:00:3715.84 14.65 -2.69%
ASMB 2024-04-15 09:00:4015.84 14.66 -2.69%
ASMB 2024-04-15 10:00:4415.00 14.85 0.66%
ASMB 2024-04-15 11:00:3815.10 14.80 2.95%
ASMB 2024-04-15 12:00:4115.14 14.80 2.95%
ASMB 2024-04-15 13:00:4315.11 14.81 2.95%
ASMB 2024-04-15 14:00:4114.85 14.67 0.13%
ASMB 2024-04-15 15:00:4414.75 14.60 1.51%
ASMB 2024-04-15 16:00:3915.00 9.01 1.84%
ASMB 2024-04-15 17:00:3915.00 12.99 1.91%
ASMB 2024-04-15 20:00:360.00 0.00 1.91%
2024-04-16
ASMB 2024-04-16 04:00:4114.93 0.00 1.91%
ASMB 2024-04-16 05:00:3814.93 12.99 1.91%
ASMB 2024-04-16 06:00:4014.93 14.20 1.91%
ASMB 2024-04-16 07:00:3716.39 14.20 0.00%
ASMB 2024-04-16 08:00:4316.39 14.93 0.00%
ASMB 2024-04-16 09:00:3915.48 14.93 0.00%
ASMB 2024-04-16 10:00:4114.89 14.35 -1.91%
ASMB 2024-04-16 11:00:4114.78 14.35 -1.23%
ASMB 2024-04-16 12:00:4114.97 14.51 0.20%
ASMB 2024-04-16 13:00:3514.95 14.53 -0.48%
ASMB 2024-04-16 14:00:4114.94 14.55 -0.34%
ASMB 2024-04-16 15:00:4214.74 14.50 -2.59%
ASMB 2024-04-16 16:00:4114.97 14.20 -1.43%
ASMB 2024-04-16 17:00:3714.56 14.20 -1.41%
ASMB 2024-04-16 18:00:4514.97 14.20 -1.41%
ASMB 2024-04-16 20:00:400.00 0.00 -1.41%
2024-04-17
ASMB 2024-04-17 05:00:4116.39 12.99 -1.41%
ASMB 2024-04-17 06:00:4514.52 12.99 -1.41%
ASMB 2024-04-17 09:00:3614.52 13.02 -1.34%
ASMB 2024-04-17 10:00:5014.83 14.43 -1.88%
ASMB 2024-04-17 11:00:3814.44 14.00 -3.15%
ASMB 2024-04-17 12:00:4213.96 13.77 -5.16%
ASMB 2024-04-17 14:00:4413.96 13.77 -5.22%
ASMB 2024-04-17 15:00:4213.94 13.50 -6.50%
ASMB 2024-04-17 16:00:4013.89 12.50 -10.45%
ASMB 2024-04-17 17:00:4615.34 12.53 -10.60%
ASMB 2024-04-17 18:00:4214.97 12.53 -11.55%
ASMB 2024-04-17 20:00:470.00 0.00 -11.55%
2024-04-18
ASMB 2024-04-18 05:00:3616.39 12.05 -11.55%
ASMB 2024-04-18 06:00:4014.20 12.92 5.84%
ASMB 2024-04-18 07:00:4413.80 12.92 5.84%
ASMB 2024-04-18 09:00:3613.80 12.10 -0.27%
ASMB 2024-04-18 10:00:4312.63 12.40 -2.51%
ASMB 2024-04-18 11:00:4112.60 12.40 -2.51%
ASMB 2024-04-18 12:00:4213.00 12.76 -1.43%
ASMB 2024-04-18 13:00:4313.37 12.88 0.68%
ASMB 2024-04-18 14:00:4013.33 13.22 2.11%
ASMB 2024-04-18 15:00:3913.50 13.18 2.79%
ASMB 2024-04-18 16:00:4014.00 13.02 2.79%
ASMB 2024-04-18 17:00:4213.99 13.02 3.16%
ASMB 2024-04-18 20:00:410.00 0.00 3.16%
2024-04-19
ASMB 2024-04-19 05:00:4015.41 12.20 3.16%
ASMB 2024-04-19 06:00:5715.41 13.90 3.16%
ASMB 2024-04-19 07:00:4215.41 12.20 4.40%
ASMB 2024-04-19 08:00:4313.89 12.20 4.40%
ASMB 2024-04-19 09:00:4115.41 12.20 4.40%
ASMB 2024-04-19 10:00:4713.90 13.63 2.31%
ASMB 2024-04-19 11:00:4213.66 13.24 -0.69%
ASMB 2024-04-19 12:00:4313.59 13.37 0.46%
ASMB 2024-04-19 13:00:4313.75 13.42 1.31%
ASMB 2024-04-19 14:00:3713.75 13.41 2.08%
ASMB 2024-04-19 15:00:3913.70 13.41 2.47%
ASMB 2024-04-19 16:00:4113.75 13.40 0.62%
ASMB 2024-04-19 17:00:4313.75 13.40 0.60%
ASMB 2024-04-19 20:00:380.00 0.00 0.60%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.