Stockscreener 앱 받기
15.84
1.86%
-0.30
시간 외 거래:
15.55
-0.29
-1.83%
Assembly Biosciences Inc 주식 (ASMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $16.44 | $15.55 | $0.89 | 32,302.0 | -1.86% |
| 2024-11-15 | $17.04 | $16.00 | $1.04 | 17,912.0 | -5.34% |
| 2024-11-14 | $17.48 | $16.40 | $1.08 | 32,216.0 | +2.10% |
| 2024-11-13 | $17.00 | $15.92 | $1.08 | 29,131.0 | +0.78% |
| 2024-11-12 | $16.70 | $16.00 | $0.705 | 19,048.0 | +0.98% |
| 2024-11-11 | $16.98 | $16.16 | $0.82 | 31,607.0 | -2.21% |
| 2024-11-08 | $17.45 | $16.32 | $1.13 | 31,542.0 | -4.11% |
| 2024-11-07 | $17.61 | $16.81 | $0.7949 | 29,623.0 | +5.11% |
| 2024-11-06 | $17.09 | $16.46 | $0.63 | 17,780.0 | +0.54% |
| 2024-11-05 | $17.38 | $16.43 | $0.95 | 30,000.0 | -2.47% |
| 2024-11-04 | $18.00 | $16.00 | $2.00 | 27,320.0 | +0.53% |
| 2024-11-01 | $17.34 | $16.50 | $0.84 | 12,876.0 | +0.48% |
| 2024-10-31 | $17.43 | $16.75 | $0.6799 | 16,215.0 | -1.23% |
| 2024-10-30 | $17.78 | $17.00 | $0.78 | 13,939.0 | -3.90% |
| 2024-10-29 | $17.87 | $16.56 | $1.31 | 30,210.0 | +5.42% |
| 2024-10-28 | $17.77 | $16.50 | $1.27 | 22,388.0 | -0.65% |
| 2024-10-25 | $17.32 | $16.60 | $0.72 | 21,759.0 | -0.12% |
| 2024-10-24 | $17.11 | $16.30 | $0.812 | 20,312.0 | +1.99% |
| 2024-10-23 | $16.65 | $15.92 | $0.7278 | 19,713.0 | -1.13% |
| 2024-10-22 | $16.79 | $15.66 | $1.13 | 26,457.0 | +1.21% |
Assembly Biosciences Inc 주식 (ASMB) 연도별 가격 이력
이 심층 분석에서는 Assembly Biosciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASMB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Assembly Biosciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Assembly Biosciences Inc 주식 (ASMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.00 | $15.55 | $2.45 | 343,659.0 | -5.77% |
| 2024-10 | $18.98 | $14.11 | $4.87 | 605,025.0 | +11.03% |
| 2024-09 | $19.93 | $14.86 | $5.07 | 786,132.0 | -6.89% |
| 2024-08 | $16.95 | $12.30 | $4.65 | 315,674.0 | +11.33% |
| 2024-07 | $15.70 | $11.52 | $4.18 | 281,972.0 | +6.45% |
| 2024-06 | $16.45 | $13.23 | $3.22 | 371,075.0 | -9.44% |
| 2024-05 | $15.45 | $12.51 | $2.94 | 375,303.0 | +21.49% |
| 2024-04 | $15.19 | $12.00 | $3.19 | 394,124.0 | -6.24% |
| 2024-03 | $13.94 | $11.60 | $2.34 | 368,838.0 | +3.99% |
| 2024-02 | $13.43 | $9.84 | $3.59 | 728,046.3 | +13.37% |
| 2024-01 | $13.44 | $9.12 | $4.32 | 707,218.8 | +14.63% |
Assembly Biosciences Inc 주식 (ASMB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.12 | $8.40 | $1.72 | 478,615.8 | +17.14% |
| 2023-11 | $11.22 | $7.69 | $3.53 | 1,519,013.5 | -20.16% |
| 2023-10 | $20.04 | $8.03 | $12.01 | 8,436,311.7 | -0.92% |
| 2023-09 | $12.60 | $10.32 | $2.28 | 168,810.1 | -10.60% |
| 2023-08 | $13.80 | $10.20 | $3.60 | 173,156.7 | -10.82% |
| 2023-07 | $14.04 | $12.00 | $2.04 | 161,450.7 | -3.48% |
| 2023-06 | $14.26 | $11.18 | $3.07 | 186,132.4 | +20.07% |
| 2023-05 | $13.32 | $11.04 | $2.28 | 196,065.3 | -7.90% |
| 2023-04 | $14.58 | $9.60 | $4.98 | 437,179.5 | +23.75% |
| 2023-03 | $17.88 | $9.24 | $8.64 | 509,469.8 | -38.21% |
| 2023-02 | $21.36 | $16.08 | $5.28 | 230,851.5 | -21.84% |
| 2023-01 | $21.12 | $15.36 | $5.76 | 645,396.7 | +33.85% |
Assembly Biosciences Inc 주식 (ASMB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.52 | $9.84 | $7.68 | 679,450.4 | -0.76% |
| 2022-11 | $20.40 | $14.40 | $6.00 | 386,563.3 | -20.12% |
| 2022-10 | $21.48 | $18.12 | $3.36 | 323,159.6 | +0.00% |
| 2022-09 | $26.40 | $19.56 | $6.84 | 458,569.7 | -12.30% |
| 2022-08 | $26.76 | $21.84 | $4.92 | 465,707.0 | -9.66% |
| 2022-07 | $29.04 | $23.28 | $5.76 | 698,989.6 | -1.43% |
| 2022-06 | $27.36 | $21.66 | $5.70 | 1,114,212.8 | +9.95% |
| 2022-05 | $24.18 | $15.84 | $8.34 | 734,142.5 | +8.52% |
| 2022-04 | $28.25 | $20.88 | $7.37 | 582,193.8 | -14.56% |
| 2022-03 | $28.20 | $17.04 | $11.16 | 1,134,645.4 | +32.90% |
| 2022-02 | $22.80 | $16.80 | $6.00 | 601,656.6 | -16.67% |
| 2022-01 | $29.28 | $18.96 | $10.32 | 1,105,390.9 | -20.17% |
3.66%
1.11%
자본화:
|
볼륨(24시간):