Stockscreener 앱 받기
35.15
0.88%
-0.19
Assembly Biosciences Inc 주식 (ASMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $36.00 | $34.92 | $1.08 | 6,438.0 | +0.14% |
| 2025-12-04 | $35.82 | $34.52 | $1.30 | 35,957.0 | +0.97% |
| 2025-12-03 | $35.60 | $34.41 | $1.20 | 39,550.0 | +2.97% |
| 2025-12-02 | $34.96 | $33.38 | $1.58 | 84,689.0 | +0.30% |
| 2025-12-01 | $39.47 | $33.28 | $6.19 | 146,374.0 | -10.32% |
| 2025-11-28 | $37.80 | $36.96 | $0.84 | 28,336.0 | +1.61% |
| 2025-11-26 | $37.93 | $36.70 | $1.23 | 61,184.0 | -0.61% |
| 2025-11-25 | $38.14 | $36.85 | $1.29 | 76,470.0 | -1.34% |
| 2025-11-24 | $39.65 | $37.32 | $2.33 | 79,466.0 | -1.48% |
| 2025-11-21 | $38.70 | $35.50 | $3.20 | 223,835.0 | +4.82% |
| 2025-11-20 | $39.70 | $36.63 | $3.07 | 149,567.0 | -3.34% |
| 2025-11-19 | $38.37 | $35.19 | $3.18 | 269,644.0 | +5.88% |
| 2025-11-18 | $36.36 | $35.00 | $1.36 | 96,430.0 | -1.21% |
| 2025-11-17 | $37.66 | $35.67 | $1.99 | 178,252.0 | -1.04% |
| 2025-11-14 | $37.71 | $34.00 | $3.71 | 382,831.0 | +3.35% |
| 2025-11-13 | $35.70 | $34.25 | $1.45 | 197,695.0 | -0.92% |
| 2025-11-12 | $36.23 | $32.97 | $3.26 | 168,114.0 | +8.21% |
| 2025-11-11 | $33.26 | $31.02 | $2.24 | 65,290.0 | +3.31% |
| 2025-11-10 | $32.40 | $31.50 | $0.90 | 71,897.0 | +2.79% |
| 2025-11-07 | $31.77 | $30.60 | $1.17 | 126,431.0 | -0.03% |
| 2025-11-06 | $32.68 | $30.92 | $1.76 | 84,163.0 | -2.80% |
| 2025-11-05 | $32.36 | $31.23 | $1.13 | 91,929.0 | +2.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.47 | $33.28 | $6.19 | 313,008.0 | -6.35% |
| 2025-11 | $39.70 | $30.00 | $9.70 | 2,582,411.0 | +21.71% |
| 2025-10 | $32.44 | $23.19 | $9.25 | 3,111,404.0 | +21.29% |
| 2025-09 | $27.10 | $20.23 | $6.87 | 3,494,993.0 | +3.64% |
| 2025-08 | $27.17 | $16.90 | $10.27 | 3,202,839.0 | +37.80% |
| 2025-07 | $19.50 | $17.45 | $2.05 | 650,046.0 | -1.08% |
| 2025-06 | $18.50 | $14.15 | $4.35 | 756,340.0 | +28.06% |
| 2025-05 | $14.79 | $11.41 | $3.38 | 380,194.0 | +24.23% |
| 2025-04 | $11.74 | $7.75 | $3.99 | 551,844.0 | +19.14% |
| 2025-03 | $13.07 | $9.56 | $3.51 | 561,301.0 | -25.78% |
| 2025-02 | $14.39 | $12.10 | $2.29 | 518,157.0 | -8.07% |
| 2025-01 | $18.05 | $13.76 | $4.29 | 531,585.0 | -11.22% |
Assembly Biosciences Inc 주식 (ASMB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.40 | $13.20 | $4.20 | 824,585.0 | -5.93% |
| 2024-11 | $18.00 | $13.41 | $4.59 | 627,762.0 | +1.37% |
| 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% |
0.09%
0.44%
자본화:
|
볼륨(24시간):