Stockscreener 앱 받기
16.24
2.72%
0.43
시간 외 거래:
16.24
Assembly Biosciences Inc 주식 (ASMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $16.70 | $15.90 | $0.80 | 10,513.0 | +2.72% |
| 2025-06-05 | $16.56 | $15.81 | $0.75 | 20,830.0 | -1.13% |
| 2025-06-04 | $16.14 | $15.25 | $0.8909 | 21,113.0 | +5.20% |
| 2025-06-03 | $16.00 | $15.12 | $0.878 | 16,272.0 | -1.30% |
| 2025-06-02 | $15.99 | $14.15 | $1.84 | 39,837.0 | +8.83% |
| 2025-05-30 | $14.68 | $14.00 | $0.68 | 18,549.0 | -0.35% |
| 2025-05-29 | $14.48 | $13.81 | $0.67 | 6,909.0 | +3.20% |
| 2025-05-28 | $14.21 | $13.70 | $0.515 | 18,038.0 | -2.41% |
| 2025-05-27 | $14.35 | $13.70 | $0.65 | 3,983.0 | +4.29% |
| 2025-05-23 | $13.60 | $13.13 | $0.4715 | 2,414.0 | -0.29% |
| 2025-05-22 | $13.81 | $13.38 | $0.4266 | 10,334.0 | -0.22% |
| 2025-05-21 | $14.70 | $13.59 | $1.11 | 11,691.0 | -6.08% |
| 2025-05-20 | $14.70 | $13.58 | $1.12 | 25,659.0 | +4.86% |
| 2025-05-19 | $14.05 | $13.47 | $0.58 | 15,300.0 | +2.83% |
| 2025-05-16 | $13.59 | $12.76 | $0.828 | 13,193.0 | +7.36% |
| 2025-05-15 | $12.64 | $12.19 | $0.46 | 15,604.0 | +3.22% |
| 2025-05-14 | $12.71 | $12.11 | $0.6044 | 7,114.0 | -1.86% |
| 2025-05-13 | $12.45 | $12.16 | $0.292 | 8,235.0 | -0.08% |
| 2025-05-12 | $12.45 | $12.20 | $0.25 | 7,956.0 | +0.90% |
| 2025-05-09 | $13.29 | $11.64 | $1.65 | 5,575.0 | +4.97% |
| 2025-05-08 | $12.40 | $11.64 | $0.76 | 14,328.0 | -6.04% |
| 2025-05-07 | $13.34 | $12.00 | $1.34 | 20,053.0 | -1.82% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $16.70 | $14.15 | $2.55 | 119,078.0 | +14.77% |
| 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% |
1.55%
1.51%
자본화:
|
볼륨(24시간):