Assembly Biosciences

ASMB
🏛️ usa →
24.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.30 1.32 1.20 1.30 0.4M
2022-12-29 1.25 1.32 1.25 1.30 0.3M
2022-12-28 1.20 1.26 1.19 1.23 0.2M
2022-12-27 1.25 1.28 1.20 1.22 0.2M
2022-12-23 1.31 1.31 1.26 1.26 0.2M
2022-12-22 1.26 1.34 1.25 1.30 0.2M
2022-12-21 1.32 1.33 1.26 1.26 0.2M
2022-12-20 1.32 1.34 1.29 1.29 0.2M
2022-12-19 1.36 1.46 1.28 1.34 1.0M
2022-12-16 1.15 1.17 1.13 1.17 0.2M
2022-12-15 1.18 1.18 1.15 1.16 0.1M
2022-12-14 1.20 1.22 1.17 1.17 0.1M
2022-12-13 1.15 1.25 1.15 1.20 0.4M
2022-12-12 1.11 1.25 0.82 1.13 1.4M
2022-12-09 1.05 1.15 1.05 1.12 0.7M
2022-12-08 1.10 1.21 1.05 1.15 0.3M
2022-12-07 1.13 1.17 1.05 1.09 0.4M
2022-12-06 1.29 1.30 1.17 1.17 0.4M
2022-12-05 1.30 1.34 1.26 1.30 0.4M
2022-12-02 1.27 1.35 1.27 1.31 0.2M
2022-12-01 1.31 1.37 1.30 1.30 0.7M
2022-11-30 1.31 1.33 1.30 1.31 0.1M
2022-11-29 1.33 1.34 1.30 1.33 0.1M
2022-11-28 1.30 1.35 1.30 1.30 0.1M
2022-11-25 1.35 1.41 1.32 1.32 0.1M
2022-11-23 1.41 1.45 1.35 1.35 0.2M
2022-11-22 1.49 1.49 1.41 1.43 0.2M
2022-11-21 1.36 1.44 1.32 1.41 0.3M
2022-11-18 1.36 1.39 1.31 1.35 0.3M
2022-11-17 1.26 1.39 1.26 1.38 0.4M
2022-11-16 1.38 1.39 1.25 1.32 0.4M
2022-11-15 1.46 1.48 1.38 1.39 0.1M
2022-11-14 1.35 1.47 1.34 1.45 0.1M
2022-11-11 1.33 1.38 1.30 1.34 0.1M
2022-11-10 1.35 1.36 1.31 1.35 0.1M
2022-11-09 1.35 1.38 1.20 1.31 0.4M
2022-11-08 1.47 1.51 1.34 1.37 1.0M
2022-11-07 1.53 1.53 1.45 1.48 0.3M
2022-11-04 1.63 1.63 1.51 1.52 0.1M
2022-11-03 1.61 1.64 1.56 1.60 0.1M
2022-11-02 1.66 1.69 1.62 1.62 0.1M
2022-11-01 1.68 1.70 1.65 1.65 0.0M
2022-10-31 1.63 1.67 1.61 1.64 0.4M
2022-10-28 1.65 1.67 1.62 1.65 0.1M
2022-10-27 1.67 1.72 1.63 1.64 0.1M
2022-10-26 1.65 1.74 1.63 1.68 0.2M
2022-10-25 1.58 1.64 1.57 1.61 0.3M
2022-10-24 1.55 1.64 1.53 1.60 0.3M
2022-10-21 1.55 1.59 1.52 1.54 0.1M
2022-10-20 1.53 1.59 1.51 1.55 0.1M
2022-10-19 1.61 1.63 1.54 1.54 0.2M
2022-10-18 1.66 1.68 1.62 1.63 0.1M
2022-10-17 1.70 1.70 1.63 1.64 0.1M
2022-10-14 1.67 1.70 1.63 1.66 0.1M
2022-10-13 1.63 1.70 1.63 1.67 0.1M
2022-10-12 1.70 1.70 1.64 1.67 0.1M
2022-10-11 1.66 1.67 1.59 1.65 0.3M
2022-10-10 1.67 1.67 1.61 1.64 0.3M
2022-10-07 1.67 1.69 1.64 1.65 0.1M
2022-10-06 1.77 1.79 1.68 1.70 0.2M
2022-10-05 1.72 1.72 1.63 1.69 0.3M
2022-10-04 1.66 1.76 1.66 1.69 0.2M
2022-10-03 1.65 1.71 1.63 1.66 0.2M
2022-09-30 1.64 1.70 1.63 1.64 0.1M
2022-09-29 1.73 1.73 1.64 1.66 0.1M
2022-09-28 1.67 1.76 1.64 1.71 0.3M
2022-09-27 1.66 1.69 1.63 1.66 0.2M
2022-09-26 1.70 1.74 1.65 1.66 0.1M
2022-09-23 1.77 1.79 1.67 1.70 0.3M
2022-09-22 1.78 1.86 1.75 1.79 0.5M
2022-09-21 1.84 1.85 1.78 1.80 0.2M
2022-09-20 1.82 1.91 1.81 1.84 0.2M
2022-09-19 1.90 1.90 1.81 1.82 0.2M
2022-09-16 2.06 2.08 1.88 1.91 0.4M
2022-09-15 2.09 2.16 2.08 2.09 0.2M
2022-09-14 2.13 2.17 2.04 2.07 0.4M
2022-09-13 2.10 2.20 2.03 2.15 0.2M
2022-09-12 2.09 2.16 2.00 2.14 0.4M
2022-09-09 1.91 2.07 1.90 2.02 0.4M
2022-09-08 1.91 1.96 1.88 1.90 0.2M
2022-09-07 1.85 1.97 1.76 1.94 0.3M
2022-09-06 1.93 1.95 1.81 1.85 0.4M
2022-09-02 1.96 2.05 1.95 1.98 0.4M
2022-09-01 1.89 1.94 1.83 1.93 0.2M
2022-08-31 1.87 1.89 1.82 1.87 0.1M
2022-08-30 1.92 1.92 1.82 1.85 0.2M
2022-08-29 1.93 1.96 1.88 1.88 0.3M
2022-08-26 2.07 2.07 1.92 1.93 0.2M
2022-08-25 2.05 2.08 2.00 2.05 0.1M
2022-08-24 1.98 2.06 1.96 2.01 0.2M
2022-08-23 1.93 1.96 1.89 1.93 0.1M
2022-08-22 2.00 2.05 1.85 1.93 0.4M
2022-08-19 2.05 2.09 2.01 2.01 0.2M
2022-08-18 2.08 2.12 2.02 2.07 0.2M
2022-08-17 2.11 2.12 2.04 2.08 0.2M
2022-08-16 2.16 2.17 2.12 2.13 0.1M
2022-08-15 2.13 2.20 2.09 2.15 0.2M
2022-08-12 2.13 2.17 2.11 2.13 0.2M
2022-08-11 2.14 2.21 2.09 2.11 0.4M
2022-08-10 2.23 2.23 2.10 2.17 0.3M
2022-08-09 2.13 2.18 2.09 2.16 0.3M
2022-08-08 2.20 2.21 2.05 2.13 0.3M
2022-08-05 2.15 2.21 2.11 2.16 0.3M
2022-08-04 2.11 2.18 2.09 2.14 0.4M
2022-08-03 2.08 2.14 2.05 2.08 0.1M
2022-08-02 1.97 2.05 1.88 2.02 0.5M
2022-08-01 2.11 2.11 1.99 2.01 0.2M
2022-07-29 2.16 2.16 2.06 2.07 0.3M
2022-07-28 2.21 2.21 2.11 2.14 0.2M
2022-07-27 2.21 2.21 2.12 2.18 0.3M
2022-07-26 2.24 2.29 2.21 2.22 0.4M
2022-07-25 2.25 2.27 2.13 2.24 0.4M
2022-07-22 2.35 2.38 2.22 2.23 0.8M
2022-07-21 2.25 2.42 2.24 2.34 1.6M
2022-07-20 2.11 2.23 2.11 2.17 0.4M
2022-07-19 2.08 2.18 2.07 2.11 0.2M
2022-07-18 2.02 2.13 1.99 2.06 0.5M
2022-07-15 1.98 2.05 1.95 2.04 0.2M
2022-07-14 2.02 2.04 1.94 1.97 0.4M
2022-07-13 2.04 2.11 2.04 2.07 0.7M
2022-07-12 2.06 2.13 2.02 2.08 0.2M
2022-07-11 2.13 2.16 2.03 2.05 0.2M
2022-07-08 2.14 2.21 2.11 2.13 0.4M
2022-07-07 2.13 2.20 2.09 2.14 0.9M
2022-07-06 2.15 2.20 2.12 2.17 0.3M
2022-07-05 2.17 2.18 2.09 2.15 0.3M
2022-07-01 2.12 2.21 2.06 2.19 0.2M
2022-06-30 2.09 2.15 2.07 2.10 0.2M
2022-06-29 2.11 2.17 2.06 2.13 0.3M
2022-06-28 2.22 2.22 2.11 2.12 0.2M
2022-06-27 2.20 2.24 2.07 2.19 0.4M
2022-06-24 2.25 2.27 2.16 2.18 0.5M
2022-06-23 2.19 2.28 2.16 2.27 0.4M
2022-06-22 2.07 2.17 2.06 2.16 0.3M
2022-06-21 2.02 2.20 2.02 2.09 0.9M
2022-06-17 2.03 2.17 1.96 2.00 1.0M
2022-06-16 1.94 2.09 1.85 2.05 1.3M
2022-06-15 1.91 1.99 1.85 1.89 4.1M
2022-06-14 1.96 1.96 1.91 1.93 0.1M
2022-06-13 2.05 2.05 1.81 1.92 0.5M
2022-06-10 2.10 2.12 2.06 2.09 0.3M
2022-06-09 2.12 2.17 2.08 2.14 0.2M
2022-06-08 2.08 2.18 2.08 2.13 0.3M
2022-06-07 2.01 2.14 2.00 2.11 0.3M
2022-06-06 2.07 2.10 1.98 2.01 0.3M
2022-06-03 1.97 2.05 1.95 2.05 0.3M
2022-06-02 1.88 2.03 1.86 1.95 0.3M
2022-06-01 1.91 1.98 1.87 1.87 1.1M
2022-05-31 1.95 2.02 1.87 1.91 0.7M
2022-05-27 1.77 1.97 1.73 1.93 1.6M
2022-05-26 1.67 1.78 1.67 1.75 0.3M
2022-05-25 1.67 1.71 1.62 1.69 0.2M
2022-05-24 1.63 1.69 1.59 1.68 0.2M
2022-05-23 1.67 1.69 1.63 1.63 0.1M
2022-05-20 1.68 1.69 1.57 1.65 0.5M
2022-05-19 1.61 1.68 1.61 1.63 0.2M
2022-05-18 1.67 1.71 1.60 1.62 0.2M
2022-05-17 1.63 1.71 1.61 1.71 0.2M
2022-05-16 1.48 1.64 1.48 1.61 0.3M
2022-05-13 1.41 1.57 1.36 1.54 0.1M
2022-05-12 1.35 1.48 1.32 1.45 0.2M
2022-05-11 1.47 1.47 1.32 1.35 0.5M
2022-05-10 1.47 1.50 1.41 1.42 0.3M
2022-05-09 1.62 1.62 1.40 1.41 0.7M
2022-05-06 1.71 1.71 1.54 1.63 0.5M
2022-05-05 1.73 1.73 1.64 1.67 1.0M
2022-05-04 1.72 1.73 1.63 1.73 0.2M
2022-05-03 1.78 1.81 1.69 1.72 0.3M
2022-05-02 1.74 1.81 1.68 1.79 0.5M
2022-04-29 1.83 1.92 1.74 1.76 0.2M
2022-04-28 1.99 1.99 1.75 1.86 0.6M
2022-04-27 2.04 2.04 1.95 1.96 0.2M
2022-04-26 2.13 2.15 2.01 2.02 0.4M
2022-04-25 1.99 2.13 1.99 2.10 0.3M
2022-04-22 1.98 2.03 1.94 2.02 0.2M
2022-04-21 2.05 2.05 1.93 1.98 0.2M
2022-04-20 1.98 2.02 1.93 2.00 0.2M
2022-04-19 1.95 2.02 1.95 1.97 0.2M
2022-04-18 2.08 2.10 1.94 1.94 0.3M
2022-04-14 2.06 2.13 2.05 2.07 0.2M
2022-04-13 2.10 2.10 2.02 2.05 0.5M
2022-04-12 2.19 2.23 2.02 2.06 0.3M
2022-04-11 2.26 2.28 2.17 2.18 0.3M
2022-04-08 2.28 2.34 2.22 2.29 0.3M
2022-04-07 2.26 2.35 2.24 2.28 0.6M
2022-04-06 2.06 2.20 2.06 2.20 0.4M
2022-04-05 2.09 2.17 2.08 2.09 0.2M
2022-04-04 2.10 2.15 2.06 2.12 0.3M
2022-04-01 2.09 2.18 2.03 2.06 1.1M
2022-03-31 2.10 2.15 1.89 2.06 1.0M
2022-03-30 2.25 2.25 2.06 2.08 0.7M
2022-03-29 2.21 2.35 2.16 2.30 0.9M
2022-03-28 2.25 2.28 2.10 2.18 0.7M
2022-03-25 2.12 2.19 2.03 2.19 0.5M
2022-03-24 2.12 2.13 2.06 2.11 0.2M
2022-03-23 2.06 2.14 2.03 2.08 0.3M
2022-03-22 2.06 2.15 2.01 2.09 0.9M
2022-03-21 1.78 2.14 1.76 2.01 1.7M
2022-03-18 1.77 1.83 1.72 1.79 0.8M
2022-03-17 1.59 1.72 1.57 1.71 0.8M
2022-03-16 1.55 1.61 1.52 1.59 0.7M
2022-03-15 1.48 1.50 1.42 1.48 0.3M
2022-03-14 1.51 1.55 1.45 1.46 0.5M
2022-03-11 1.53 1.57 1.43 1.51 0.7M
2022-03-10 1.57 1.57 1.49 1.53 0.2M
2022-03-09 1.54 1.59 1.53 1.57 0.2M
2022-03-08 1.51 1.56 1.45 1.53 0.6M
2022-03-07 1.48 1.59 1.44 1.52 0.9M
2022-03-04 1.51 1.54 1.47 1.49 0.2M
2022-03-03 1.54 1.56 1.50 1.53 0.4M
2022-03-02 1.54 1.56 1.49 1.53 0.2M
2022-03-01 1.54 1.59 1.52 1.53 0.2M
2022-02-28 1.57 1.58 1.52 1.55 0.2M
2022-02-25 1.53 1.59 1.51 1.55 0.1M
2022-02-24 1.41 1.56 1.40 1.54 0.9M
2022-02-23 1.53 1.53 1.46 1.46 0.4M
2022-02-22 1.56 1.56 1.50 1.52 0.3M
2022-02-18 1.60 1.60 1.53 1.55 0.4M
2022-02-17 1.62 1.64 1.61 1.62 0.4M
2022-02-16 1.61 1.66 1.61 1.64 0.1M
2022-02-15 1.60 1.65 1.58 1.62 0.3M
2022-02-14 1.59 1.62 1.55 1.56 0.3M
2022-02-11 1.72 1.72 1.58 1.59 0.7M
2022-02-10 1.68 1.73 1.67 1.71 0.5M
2022-02-09 1.67 1.73 1.66 1.71 0.5M
2022-02-08 1.71 1.74 1.64 1.67 0.4M
2022-02-07 1.69 1.75 1.69 1.72 0.3M
2022-02-04 1.67 1.73 1.65 1.71 0.3M
2022-02-03 1.72 1.73 1.65 1.67 0.4M
2022-02-02 1.86 1.86 1.72 1.73 0.4M
2022-02-01 1.88 1.90 1.80 1.89 0.4M
2022-01-31 1.74 1.88 1.73 1.86 0.6M
2022-01-28 1.74 1.79 1.70 1.73 0.6M
2022-01-27 1.72 1.77 1.70 1.71 0.9M
2022-01-26 1.78 1.80 1.70 1.72 0.4M
2022-01-25 1.72 1.78 1.69 1.75 0.4M
2022-01-24 1.67 1.77 1.58 1.75 1.2M
2022-01-21 1.76 1.76 1.67 1.70 1.0M
2022-01-20 1.79 1.85 1.75 1.76 0.7M
2022-01-19 1.83 1.86 1.76 1.80 0.6M
2022-01-18 1.95 1.95 1.80 1.80 0.7M
2022-01-14 1.85 1.95 1.84 1.95 0.9M
2022-01-13 2.02 2.03 1.88 1.89 1.2M
2022-01-12 2.12 2.12 2.02 2.04 0.7M
2022-01-11 2.12 2.15 2.07 2.09 0.3M
2022-01-10 2.13 2.13 2.05 2.12 0.5M
2022-01-07 2.19 2.19 2.10 2.11 0.4M
2022-01-06 2.22 2.25 2.12 2.17 0.6M
2022-01-05 2.35 2.43 2.21 2.24 0.7M
2022-01-04 2.41 2.44 2.34 2.40 0.4M
2022-01-03 2.33 2.45 2.29 2.45 0.6M