Assembly Biosciences, Inc. - Price History
Monthly price history for ASMB (Assembly Biosciences, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.15 | $13.15 |
| April 2024 | $12.47 | $12.47 |
| March 2024 | $13.30 | $13.30 |
| February 2024 | $12.79 | $12.79 |
| January 2024 | $11.28 | $0.94 |
| December 2023 | $9.84 | $0.82 |
| November 2023 | $8.40 | $0.70 |
| October 2023 | $10.52 | $0.88 |
| September 2023 | $10.62 | $0.88 |
| August 2023 | $11.88 | $0.99 |
| July 2023 | $13.32 | $1.11 |
| June 2023 | $13.80 | $1.15 |
| May 2023 | $11.49 | $0.96 |
| April 2023 | $12.48 | $1.04 |
| March 2023 | $10.08 | $0.84 |
| February 2023 | $16.32 | $1.36 |
| January 2023 | $20.88 | $1.74 |
| December 2022 | $15.60 | $1.30 |
| November 2022 | $15.72 | $1.31 |
| October 2022 | $19.68 | $1.64 |
| September 2022 | $19.68 | $1.64 |
| August 2022 | $22.44 | $1.87 |
| July 2022 | $24.84 | $2.07 |
| June 2022 | $25.20 | $2.10 |
| May 2022 | $22.92 | $1.91 |
| April 2022 | $21.12 | $1.76 |
| March 2022 | $24.72 | $2.06 |
| February 2022 | $18.60 | $1.55 |
| January 2022 | $22.32 | $1.86 |
| December 2021 | $27.96 | $2.33 |
| November 2021 | $27.60 | $2.30 |
| October 2021 | $37.80 | $3.15 |
| September 2021 | $41.76 | $3.48 |
| August 2021 | $45.60 | $3.80 |
| July 2021 | $41.64 | $3.47 |
| June 2021 | $46.56 | $3.88 |
| May 2021 | $47.64 | $3.97 |
| April 2021 | $51.36 | $4.28 |
| March 2021 | $55.20 | $4.60 |
| February 2021 | $60.96 | $5.08 |
| January 2021 | $66.96 | $5.58 |
| December 2020 | $72.60 | $6.05 |
| November 2020 | $69.18 | $5.76 |
| October 2020 | $176.88 | $14.74 |
| September 2020 | $197.28 | $16.44 |
| August 2020 | $262.44 | $21.87 |
| July 2020 | $266.40 | $22.20 |
| June 2020 | $279.84 | $23.32 |
| May 2020 | $233.88 | $19.49 |
| April 2020 | $210.12 | $17.51 |
| March 2020 | $177.96 | $14.83 |
| February 2020 | $217.44 | $18.12 |
| January 2020 | $210.72 | $17.56 |
| December 2019 | $245.52 | $20.46 |
| November 2019 | $194.64 | $16.22 |
| October 2019 | $198.12 | $16.51 |
| September 2019 | $117.96 | $9.83 |
| August 2019 | $135.72 | $11.31 |
| July 2019 | $150 | $12.50 |
| June 2019 | $161.88 | $13.49 |
| May 2019 | $168.48 | $14.04 |
| April 2019 | $189.36 | $15.78 |
| March 2019 | $236.28 | $19.69 |
| February 2019 | $256.68 | $21.39 |
| January 2019 | $273.36 | $22.78 |
| December 2018 | $271.44 | $22.62 |
| November 2018 | $309.36 | $25.78 |
| October 2018 | $274.56 | $22.88 |
| September 2018 | $445.68 | $37.14 |
| August 2018 | $480 | $40 |
| July 2018 | $530.76 | $44.23 |
| June 2018 | $470.52 | $39.21 |
| May 2018 | $507.48 | $42.29 |
| April 2018 | $521.76 | $43.48 |
| March 2018 | $589.68 | $49.14 |
| February 2018 | $680.88 | $56.74 |
| January 2018 | $566.16 | $47.18 |
| December 2017 | $543 | $45.25 |
| November 2017 | $598.92 | $49.91 |
| October 2017 | $354.12 | $29.51 |
| September 2017 | $419.04 | $34.92 |
| August 2017 | $325.32 | $27.11 |
| July 2017 | $268.92 | $22.41 |
| June 2017 | $247.80 | $20.65 |
| May 2017 | $304.92 | $25.41 |
| April 2017 | $283.56 | $23.63 |
| March 2017 | $305.88 | $25.49 |
| February 2017 | $250.32 | $20.86 |
| January 2017 | $222.84 | $18.57 |
| December 2016 | $145.80 | $12.15 |
| November 2016 | $154.20 | $12.85 |
| October 2016 | $169.44 | $14.12 |
| September 2016 | $86.52 | $7.21 |
| August 2016 | $73.32 | $6.11 |
| July 2016 | $67.08 | $5.59 |
| June 2016 | $66.60 | $5.55 |
| May 2016 | $68.52 | $5.71 |
| April 2016 | $72 | $6 |
| March 2016 | $60.24 | $5.02 |
| February 2016 | $54.48 | $4.54 |
| January 2016 | $61.44 | $5.12 |
| December 2015 | $90.12 | $7.51 |
| November 2015 | $117.96 | $9.83 |
| October 2015 | $115.20 | $9.60 |
| September 2015 | $114.72 | $9.56 |
| August 2015 | $164.52 | $13.71 |
| July 2015 | $180 | $15 |
| June 2015 | $231.12 | $19.26 |
| May 2015 | $199.92 | $16.66 |
| April 2015 | $159.84 | $13.32 |
| March 2015 | $158.88 | $13.24 |
| February 2015 | $162.12 | $13.51 |
| January 2015 | $100.80 | $8.40 |
| December 2014 | $94.32 | $7.86 |
| November 2014 | $99.12 | $8.26 |
| October 2014 | $98.28 | $8.19 |
| September 2014 | $98.28 | $8.19 |
| August 2014 | $87.12 | $7.26 |
| July 2014 | $75.96 | $6.33 |
| June 2014 | $78.60 | $1.31 |
| May 2014 | $75.60 | $1.26 |
| April 2014 | $64.20 | $1.07 |
| March 2014 | $76.50 | $1.28 |
| February 2014 | $81.60 | $1.36 |
| January 2014 | $254.40 | $4.24 |
| December 2013 | $229.20 | $3.82 |
| November 2013 | $181.20 | $3.02 |
| October 2013 | $170.40 | $2.84 |
| September 2013 | $173.40 | $2.89 |
| August 2013 | $151.20 | $2.52 |
| July 2013 | $143.40 | $2.39 |
| June 2013 | $144 | $2.40 |
| May 2013 | $154.80 | $2.58 |
| April 2013 | $160.80 | $2.68 |
| March 2013 | $179.40 | $2.99 |
| February 2013 | $183.60 | $3.06 |
| January 2013 | $153.60 | $2.56 |
| December 2012 | $129.60 | $2.16 |
| November 2012 | $148.80 | $2.48 |
| October 2012 | $188.40 | $3.14 |
| September 2012 | $214.80 | $3.58 |
| August 2012 | $226.80 | $3.78 |
| July 2012 | $219.60 | $3.66 |
| June 2012 | $256.20 | $4.27 |
| May 2012 | $606.60 | $10.11 |
| April 2012 | $546.60 | $9.11 |
| March 2012 | $598.20 | $9.97 |
| February 2012 | $640.80 | $10.68 |
| January 2012 | $534 | $8.90 |
| December 2011 | $480.48 | $8.01 |
| November 2011 | $464.40 | $7.74 |
| October 2011 | $481.80 | $8.03 |
| September 2011 | $541.80 | $9.03 |
| August 2011 | $597 | $9.95 |
| July 2011 | $725.40 | $12.09 |
| June 2011 | $885.60 | $14.76 |
| May 2011 | $1,020 | $17 |
| April 2011 | $1,029 | $17.15 |
| March 2011 | $711 | $11.85 |
| February 2011 | $474 | $7.90 |
| January 2011 | $367.20 | $6.12 |
| December 2010 | $397.20 | $6.62 |
ASMB
Price: $13.15
52 week price:
Payout Ratio Range:
Earnings Per Share: -13.38 USD
P/E Ratio: -0.70
Exchange: NMS
Sector: Healthcare
Industry: Biotechnology
Volume: 311844
Ebitda: -12.4 millionMarket Capitalization: 80.3 million