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
2024-12-31 16.15 16.15 15.42 15.78 0.0M
2024-12-30 15.22 16.15 15.05 16.03 0.1M
2024-12-27 15.38 15.56 14.86 15.16 0.0M
2024-12-26 15.85 15.85 15.00 15.38 0.0M
2024-12-24 15.30 15.70 14.70 14.72 0.0M
2024-12-23 15.60 15.60 14.60 14.92 0.0M
2024-12-20 15.70 16.26 15.00 15.21 0.0M
2024-12-19 16.00 16.75 14.75 15.81 0.1M
2024-12-18 15.08 15.83 13.20 13.51 0.0M
2024-12-17 14.70 15.19 14.15 14.28 0.1M
2024-12-16 15.04 15.94 14.93 15.54 0.0M
2024-12-13 15.12 15.40 14.98 15.38 0.0M
2024-12-12 15.46 15.46 14.98 15.35 0.0M
2024-12-11 15.91 15.91 14.75 15.07 0.0M
2024-12-10 16.04 16.66 15.80 16.11 0.0M
2024-12-09 16.05 16.98 16.05 16.70 0.0M
2024-12-06 16.47 16.47 16.00 16.05 0.0M
2024-12-05 16.23 16.48 16.13 16.32 0.0M
2024-12-04 16.50 16.66 15.96 16.31 0.0M
2024-12-03 16.61 16.99 15.57 16.40 0.1M
2024-12-02 17.38 17.40 16.51 16.75 0.0M
2024-11-29 16.80 17.28 16.78 17.04 0.0M
2024-11-27 15.35 16.83 15.35 16.83 0.1M
2024-11-26 15.14 15.67 14.80 15.20 0.0M
2024-11-25 15.00 15.60 14.69 14.81 0.0M
2024-11-22 14.75 15.20 14.45 15.04 0.0M
2024-11-21 13.41 15.36 13.41 14.72 0.1M
2024-11-20 15.34 15.34 14.60 15.02 0.0M
2024-11-19 15.94 16.41 15.23 15.34 0.0M
2024-11-18 16.29 16.44 15.55 15.84 0.0M
2024-11-15 16.86 17.04 16.00 16.14 0.0M
2024-11-14 16.85 17.48 16.40 17.05 0.0M
2024-11-13 16.51 17.00 15.92 16.70 0.0M
2024-11-12 16.27 16.71 16.00 16.57 0.0M
2024-11-11 16.80 16.98 16.16 16.41 0.0M
2024-11-08 17.13 17.45 16.32 16.78 0.0M
2024-11-07 17.04 17.61 16.81 17.50 0.0M
2024-11-06 16.90 17.09 16.46 16.65 0.0M
2024-11-05 16.81 17.38 16.43 16.56 0.0M
2024-11-04 17.01 18.00 16.00 16.98 0.0M
2024-11-01 16.99 17.34 16.50 16.89 0.0M
2024-10-31 17.00 17.43 16.75 16.81 0.0M
2024-10-30 17.78 17.78 17.00 17.02 0.0M
2024-10-29 16.56 17.87 16.56 17.71 0.0M
2024-10-28 16.92 17.77 16.50 16.80 0.0M
2024-10-25 16.95 17.32 16.60 16.91 0.0M
2024-10-24 16.46 17.11 16.30 16.93 0.0M
2024-10-23 16.56 16.65 15.92 16.60 0.0M
2024-10-22 16.26 16.79 15.66 16.79 0.0M
2024-10-21 18.13 18.22 16.30 16.59 0.0M
2024-10-18 18.29 18.98 17.77 18.24 0.0M
2024-10-17 17.27 18.43 17.27 18.10 0.0M
2024-10-16 18.50 18.50 17.28 17.59 0.0M
2024-10-15 17.28 18.73 17.28 18.52 0.0M
2024-10-14 17.58 18.75 17.01 17.01 0.0M
2024-10-11 16.03 17.46 16.03 17.46 0.0M
2024-10-10 16.09 16.50 15.50 16.05 0.0M
2024-10-09 14.50 16.99 14.50 16.00 0.1M
2024-10-08 14.60 14.78 14.12 14.42 0.0M
2024-10-07 14.74 14.75 14.30 14.72 0.0M
2024-10-04 14.83 14.96 14.11 14.90 0.0M
2024-10-03 14.81 15.13 14.56 14.69 0.0M
2024-10-02 14.60 15.32 14.60 14.65 0.0M
2024-10-01 14.96 15.13 14.77 14.79 0.0M
2024-09-30 15.59 15.63 14.86 15.14 0.0M
2024-09-27 15.82 16.00 15.47 15.79 0.0M
2024-09-26 15.50 16.86 15.29 15.55 0.0M
2024-09-25 15.50 17.09 15.00 15.34 0.1M
2024-09-24 17.73 17.99 15.00 15.15 0.1M
2024-09-23 19.93 19.93 16.26 16.26 0.1M
2024-09-20 19.20 19.63 17.89 19.43 0.1M
2024-09-19 18.17 19.00 18.00 18.50 0.0M
2024-09-18 17.92 18.90 17.48 18.17 0.0M
2024-09-17 18.31 18.35 17.47 18.19 0.0M
2024-09-16 18.28 19.20 17.66 18.35 0.0M
2024-09-13 18.43 19.00 17.65 18.07 0.0M
2024-09-12 17.56 18.04 17.05 18.04 0.0M
2024-09-11 16.55 17.44 16.31 17.38 0.0M
2024-09-10 16.45 16.80 16.04 16.75 0.0M
2024-09-09 17.10 18.00 16.58 16.60 0.1M
2024-09-06 16.07 17.23 16.07 16.99 0.0M
2024-09-05 16.61 17.26 16.40 16.46 0.0M
2024-09-04 15.74 16.88 15.67 16.60 0.0M
2024-09-03 16.39 16.77 15.65 15.83 0.0M
2024-08-30 16.13 16.70 16.07 16.26 0.0M
2024-08-29 16.89 16.93 16.09 16.09 0.0M
2024-08-28 15.90 16.86 15.90 16.74 0.0M
2024-08-27 15.64 16.95 15.64 16.26 0.0M
2024-08-26 15.17 16.44 15.15 15.85 0.0M
2024-08-23 14.60 14.99 14.33 14.61 0.0M
2024-08-22 14.91 15.06 14.30 14.41 0.0M
2024-08-21 14.55 15.10 14.55 14.65 0.0M
2024-08-20 15.00 15.10 14.50 14.51 0.0M
2024-08-19 14.73 15.14 14.30 14.92 0.0M
2024-08-16 14.43 14.46 14.28 14.30 0.0M
2024-08-15 14.64 14.92 13.62 14.05 0.0M
2024-08-14 15.10 15.10 13.62 14.01 0.0M
2024-08-13 13.01 15.01 13.01 14.91 0.0M
2024-08-12 13.06 13.10 12.70 13.07 0.0M
2024-08-09 12.49 13.70 12.30 13.00 0.0M
2024-08-08 12.41 13.60 12.41 13.38 0.0M
2024-08-07 13.49 13.49 12.52 12.62 0.0M
2024-08-06 13.38 13.83 12.98 13.36 0.0M
2024-08-05 13.21 13.81 12.86 13.34 0.0M
2024-08-02 14.20 14.63 14.07 14.29 0.0M
2024-08-01 14.03 14.64 14.03 14.35 0.0M
2024-07-31 14.66 14.80 14.35 14.61 0.0M
2024-07-30 14.93 15.00 14.25 14.42 0.0M
2024-07-29 14.94 15.08 14.52 14.52 0.0M
2024-07-26 14.99 15.20 14.68 14.94 0.0M
2024-07-25 14.64 15.05 14.43 14.84 0.0M
2024-07-24 15.03 15.04 14.87 14.88 0.0M
2024-07-23 14.24 15.27 14.24 15.20 0.0M
2024-07-22 15.00 15.28 14.72 15.04 0.0M
2024-07-19 15.21 15.45 14.82 15.13 0.0M
2024-07-18 15.41 15.41 14.66 14.99 0.0M
2024-07-17 14.75 15.19 14.75 15.12 0.0M
2024-07-16 15.67 15.67 15.10 15.30 0.0M
2024-07-15 14.69 15.70 14.18 15.37 0.0M
2024-07-12 14.44 14.96 14.05 14.80 0.0M
2024-07-11 13.95 14.30 13.72 14.30 0.0M
2024-07-10 13.65 14.42 13.60 13.83 0.0M
2024-07-09 14.16 14.16 13.66 13.77 0.0M
2024-07-08 13.42 13.95 13.10 13.85 0.0M
2024-07-05 12.40 13.24 12.40 13.21 0.0M
2024-07-03 12.60 12.60 11.52 12.15 0.0M
2024-07-02 13.19 13.70 13.09 13.35 0.0M
2024-07-01 13.55 13.71 12.80 13.24 0.0M
2024-06-28 14.75 14.75 13.23 13.72 0.0M
2024-06-27 14.45 14.75 14.40 14.60 0.0M
2024-06-26 15.21 15.32 14.11 14.30 0.0M
2024-06-25 15.60 16.14 15.20 15.40 0.0M
2024-06-24 15.43 15.74 15.40 15.70 0.0M
2024-06-21 15.39 15.79 15.31 15.64 0.0M
2024-06-20 15.12 15.61 15.12 15.30 0.0M
2024-06-18 15.03 15.68 14.67 14.88 0.0M
2024-06-17 15.50 15.67 14.81 15.16 0.0M
2024-06-14 15.13 15.70 14.81 15.39 0.0M
2024-06-13 15.34 15.80 14.68 15.13 0.0M
2024-06-12 15.85 16.27 14.90 15.51 0.0M
2024-06-11 15.64 16.15 15.43 15.43 0.0M
2024-06-10 14.80 15.76 14.80 15.21 0.0M
2024-06-07 15.97 15.97 14.28 14.28 0.0M
2024-06-06 15.20 16.45 15.20 15.41 0.0M
2024-06-05 14.95 15.41 14.84 15.30 0.0M
2024-06-04 14.95 15.30 14.64 15.10 0.0M
2024-06-03 15.16 15.95 14.85 14.95 0.0M
2024-05-31 15.15 15.40 14.92 15.15 0.0M
2024-05-30 14.99 15.12 14.74 14.86 0.0M
2024-05-29 14.70 15.25 14.41 15.06 0.0M
2024-05-28 15.00 15.07 14.78 15.07 0.0M
2024-05-24 14.88 15.09 14.88 15.08 0.0M
2024-05-23 15.20 15.20 14.74 14.75 0.0M
2024-05-22 15.40 15.40 14.89 15.13 0.0M
2024-05-21 14.68 15.16 14.60 15.16 0.0M
2024-05-20 14.88 15.45 14.47 14.96 0.0M
2024-05-17 14.75 15.00 14.25 14.53 0.0M
2024-05-16 14.30 15.16 14.30 14.72 0.0M
2024-05-15 14.04 14.78 14.04 14.61 0.0M
2024-05-14 13.73 14.60 13.65 13.90 0.0M
2024-05-13 13.40 13.63 13.14 13.39 0.0M
2024-05-10 12.97 13.43 12.85 13.40 0.0M
2024-05-09 13.20 13.99 12.80 13.01 0.1M
2024-05-08 12.53 13.05 12.51 12.85 0.0M
2024-05-07 13.26 13.46 12.60 12.62 0.0M
2024-05-06 13.03 13.48 12.70 12.85 0.0M
2024-05-03 13.30 13.30 12.81 13.15 0.0M
2024-05-02 13.28 13.28 12.81 12.81 0.0M
2024-05-01 13.04 13.44 12.75 13.27 0.0M
2024-04-30 12.83 12.88 12.18 12.47 0.0M
2024-04-29 12.83 13.50 12.52 12.90 0.0M
2024-04-26 13.40 13.43 12.00 12.65 0.0M
2024-04-25 12.98 13.38 12.91 13.36 0.0M
2024-04-24 13.40 13.48 13.05 13.48 0.0M
2024-04-23 13.22 13.27 13.00 13.27 0.0M
2024-04-22 13.66 13.66 13.13 13.22 0.0M
2024-04-19 13.69 13.90 13.24 13.41 0.0M
2024-04-18 12.95 13.33 12.40 13.33 0.0M
2024-04-17 14.80 14.80 12.55 12.92 0.0M
2024-04-16 14.65 14.96 14.35 14.52 0.0M
2024-04-15 14.66 15.19 14.50 14.93 0.0M
2024-04-12 14.97 15.00 14.59 14.65 0.0M
2024-04-11 14.35 15.11 14.35 15.06 0.0M
2024-04-10 14.78 14.99 14.24 14.68 0.0M
2024-04-09 14.42 14.99 14.20 14.85 0.0M
2024-04-08 14.04 14.70 14.04 14.40 0.0M
2024-04-05 13.64 14.50 13.41 13.77 0.0M
2024-04-04 13.99 14.23 13.36 13.64 0.0M
2024-04-03 13.33 14.35 13.26 13.79 0.0M
2024-04-02 13.15 13.50 12.80 13.50 0.0M
2024-04-01 13.30 13.30 12.90 12.90 0.0M
2024-03-28 13.20 13.50 13.02 13.30 0.0M
2024-03-27 12.87 13.41 12.73 13.38 0.0M
2024-03-26 13.35 13.40 12.71 13.06 0.0M
2024-03-25 12.80 13.39 12.66 13.20 0.0M
2024-03-22 12.37 12.98 12.16 12.98 0.0M
2024-03-21 12.08 12.80 12.08 12.20 0.0M
2024-03-20 11.87 12.39 11.87 12.39 0.0M
2024-03-19 11.81 12.16 11.79 11.83 0.0M
2024-03-18 12.05 12.10 11.60 11.80 0.0M
2024-03-15 11.97 12.17 11.75 12.17 0.0M
2024-03-14 12.71 12.71 11.82 12.05 0.0M
2024-03-13 12.56 12.84 12.51 12.64 0.0M
2024-03-12 13.30 13.30 12.73 12.78 0.0M
2024-03-11 13.56 13.56 12.99 13.40 0.0M
2024-03-08 13.34 13.58 12.68 13.58 0.0M
2024-03-07 13.22 13.94 13.00 13.29 0.0M
2024-03-06 13.60 13.60 12.97 13.21 0.0M
2024-03-05 13.30 13.48 12.74 13.45 0.0M
2024-03-04 13.50 13.75 13.01 13.33 0.0M
2024-03-01 13.06 13.50 12.63 13.47 0.0M
2024-02-29 12.94 12.94 12.24 12.79 0.0M
2024-02-28 12.45 13.43 12.22 12.74 0.0M
2024-02-27 11.72 12.70 11.70 12.35 0.0M
2024-02-26 11.32 11.63 11.15 11.58 0.0M
2024-02-23 11.43 11.50 11.05 11.34 0.0M
2024-02-22 11.30 11.45 11.22 11.45 0.0M
2024-02-21 11.11 11.45 11.11 11.39 0.0M
2024-02-20 11.26 11.38 11.05 11.11 0.0M
2024-02-16 11.61 11.61 11.03 11.44 0.0M
2024-02-15 11.71 11.72 11.01 11.70 0.0M
2024-02-14 12.24 12.24 11.28 11.72 0.0M
2024-02-13 12.20 12.27 11.78 11.83 0.0M
2024-02-12 11.01 13.10 11.01 12.27 0.1M
2024-02-09 1.01 1.05 0.98 1.01 0.7M
2024-02-08 1.00 1.03 0.82 0.98 2.4M
2024-02-07 1.04 1.05 0.97 1.00 0.5M
2024-02-06 1.05 1.05 1.01 1.03 0.4M
2024-02-05 1.02 1.05 0.98 1.01 0.4M
2024-02-02 0.97 1.00 0.96 0.99 0.1M
2024-02-01 0.94 0.97 0.91 0.95 0.2M
2024-01-31 1.08 1.09 0.91 0.94 0.8M
2024-01-30 0.99 1.12 0.98 1.04 1.2M
2024-01-29 0.93 0.98 0.90 0.96 0.6M
2024-01-26 0.91 0.95 0.89 0.90 0.2M
2024-01-25 0.91 0.93 0.88 0.91 0.1M
2024-01-24 0.95 0.97 0.85 0.91 0.7M
2024-01-23 0.86 0.95 0.86 0.88 0.8M
2024-01-22 0.88 0.89 0.83 0.85 0.4M
2024-01-19 0.80 0.86 0.79 0.86 0.8M
2024-01-18 0.82 0.82 0.79 0.80 0.4M
2024-01-17 0.79 0.82 0.76 0.82 0.5M
2024-01-16 0.80 0.81 0.78 0.80 0.2M
2024-01-12 0.81 0.82 0.79 0.81 0.1M
2024-01-11 0.81 0.83 0.80 0.81 0.1M
2024-01-10 0.82 0.82 0.79 0.81 0.2M
2024-01-09 0.84 0.85 0.78 0.82 0.1M
2024-01-08 0.80 0.86 0.77 0.85 0.6M
2024-01-05 0.82 0.83 0.79 0.81 0.1M
2024-01-04 0.83 0.83 0.79 0.81 0.2M
2024-01-03 0.83 0.84 0.79 0.81 0.2M
2024-01-02 0.83 0.86 0.81 0.83 0.3M