XNAS
Datos históricos de Assembly Biosciences, Inc.
Assembly Biosciences, Inc. · ASMB
$23.53
▼ -0.03 (-0.13%)
Última operación · 10/10/2026, 17:18:42 UTC
- Variación en el periodo
- −11.24%
- Máximo
- US$39.71
- 20 de noviembre de 2025
- Mínimo
- US$21.80
- 11 de junio de 2026
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.00 | 23.58 | 22.72 | 23.53 | +3.11% | 170,489.454 |
| 8 oct 2026 | 22.78 | 23.05 | 22.08 | 22.82 | −0.57% | 288,404.68 |
| 7 oct 2026 | 21.95 | 23.13 | 21.80 | 22.95 | +3.47% | 190,786.512 |
| 6 oct 2026 | 22.84 | 22.92 | 21.80 | 22.18 | −2.46% | 349,444.719 |
| 5 oct 2026 | 22.68 | 22.95 | 22.27 | 22.74 | +0.89% | 241,747.889 |
| 2 oct 2026 | 23.30 | 23.48 | 22.01 | 22.54 | −1.91% | 368,313.411 |
| 1 oct 2026 | 23.18 | 23.66 | 22.75 | 22.98 | −2.17% | 350,803.227 |
| 30 sep 2026 | 23.65 | 23.87 | 23.23 | 23.49 | +0.04% | 221,147.277 |
| 29 sep 2026 | 23.70 | 23.79 | 23.05 | 23.48 | −0.55% | 229,739.598 |
| 28 sep 2026 | 23.35 | 23.86 | 23.05 | 23.61 | −0.25% | 117,454.359 |
| 25 sep 2026 | 23.70 | 24.25 | 23.43 | 23.67 | +0.04% | 143,523.263 |
| 24 sep 2026 | 23.73 | 24.02 | 23.15 | 23.66 | −1.29% | 179,020.023 |
| 23 sep 2026 | 25.42 | 25.63 | 23.89 | 23.97 | −5.82% | 275,247.929 |
| 22 sep 2026 | 25.69 | 25.89 | 25.12 | 25.45 | +0.04% | 1.07 M |
| 21 sep 2026 | 25.40 | 25.73 | 24.85 | 25.44 | +1.88% | 211,868.4 |
| 18 sep 2026 | 25.41 | 25.78 | 24.83 | 24.97 | −1.46% | 1.41 M |
| 17 sep 2026 | 26.02 | 26.30 | 25.10 | 25.34 | −0.55% | 364,771.482 |
| 16 sep 2026 | 26.11 | 26.69 | 25.13 | 25.48 | −2.41% | 348,788.555 |
| 15 sep 2026 | 29.00 | 29.66 | 25.31 | 26.11 | −9.84% | 588,853.407 |
| 14 sep 2026 | 30.31 | 30.48 | 28.79 | 28.96 | −2.82% | 290,474.294 |
| 11 sep 2026 | 30.83 | 31.72 | 29.68 | 29.80 | −2.17% | 258,945.994 |
| 10 sep 2026 | 32.56 | 32.69 | 30.34 | 30.46 | −7.33% | 348,621.905 |
| 9 sep 2026 | 35.64 | 35.93 | 32.73 | 32.87 | −6.83% | 724,817.242 |
| 8 sep 2026 | 36.16 | 36.68 | 35.15 | 35.28 | −3.61% | 227,771.418 |
| 4 sep 2026 | 35.68 | 36.77 | 35.49 | 36.60 | +1.30% | 156,451.756 |
| 3 sep 2026 | 36.80 | 36.80 | 35.54 | 36.13 | −1.61% | 224,976.468 |
| 2 sep 2026 | 35.48 | 37.01 | 34.86 | 36.72 | +4.38% | 267,541.26 |
| 1 sep 2026 | 34.12 | 35.33 | 33.43 | 35.18 | +4.61% | 301,100.083 |
| 31 ago 2026 | 33.80 | 34.30 | 32.92 | 33.63 | −1.29% | 235,972.064 |
| 28 ago 2026 | 34.58 | 34.58 | 33.29 | 34.07 | −2.10% | 250,028.801 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.