Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ASMB Historical Stock Prices |
| Preferred Stock Newsletter |
| ASMB Options Chain |
| Stock Message Boards |
Assembly Biosciences (ASMB) has the following price history information. Looking back at ASMB historical stock prices for the last five trading days, on April 12, 2024, ASMB opened at $14.97, traded as high as $15.00 and as low as $14.59, and closed at $14.65. Trading volume was a total of 19.50K shares. On April 15, 2024, ASMB opened at $14.66, traded as high as $15.19 and as low as $14.50, and closed at $14.93. Trading volume was a total of 17.40K shares. On April 16, 2024, ASMB opened at $14.65, traded as high as $14.96 and as low as $14.35, and closed at $14.52. Trading volume was a total of 7.40K shares. On April 17, 2024, ASMB opened at $14.80, traded as high as $14.80 and as low as $12.55, and closed at $12.92. Trading volume was a total of 26.50K shares. On April 18, 2024, ASMB opened at $12.95, traded as high as $13.33 and as low as $12.40, and closed at $13.33. Trading volume was a total of 16.70K shares.
ASMB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Assembly Biosciences shares, starting with a $10,000 purchase of ASMB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 04/18/2024 | |
| Start price/share: | $69.60 | |
| End price/share: | $13.33 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -80.85% | |
| Average Annual Total Return: | -15.24% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $1,914.72 | |
| Years: | 10.00 | |
 | |||||
| ASMB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $14.97 | $15.00 | $14.59 | $14.65 | 19.50K |
| 04/15/2024 | $14.66 | $15.19 | $14.50 | $14.93 | 17.40K |
| 04/16/2024 | $14.65 | $14.96 | $14.35 | $14.52 | 7.40K |
| 04/17/2024 | $14.80 | $14.80 | $12.55 | $12.92 | 26.50K |
| 04/18/2024 | $12.95 | $13.33 | $12.40 | $13.33 | 16.70K |
|
| About Assembly Biosciences |
| Assembly Biosciences is a biotechnology company developing clinical candidates for the treatment of chronic hepatitis B virus (HBV) infection, an early-stage development program targeting high-recurrence genital herpes and research programs focused on the discovery of novel antivirals to treat viral diseases, including hepatitis delta virus (HDV), herpes simplex virus type 2 and transplant related herpesviruses. Co.'s HBV and HDV programs include: Core Inhibitors, which consist of 3733 and 4334; HBV/HDV Entry Inhibitor, which focuses on an orally bioavailable small molecule approach to inhibit entry of HBV and HDV; and IFNAR Agonist. |
| ASMB Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $14.65 |
| 04/15/2024 | $14.93 |
| 04/16/2024 | $14.52 |
| 04/17/2024 | $12.92 |
| 04/18/2024 | $13.33 |
| Healthcare Historical Prices |
| ASMB is categorized under the Healthcare sector; below are some other companies in the same sector:
ASNS Historical Stock Prices Also explore: ASMB shares outstanding history
|
Free ASMB Email Alerts:
ASMB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.