Stockscreener 앱 받기
30.29
2.50%
0.74
Assembly Biosciences Inc 주식 (ASMB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $30.56 | $29.49 | $1.07 | 44,375.0 | +2.54% |
| 2026-05-05 | $29.78 | $27.83 | $1.95 | 534,654.0 | +6.22% |
| 2026-05-04 | $29.00 | $27.32 | $1.68 | 341,349.0 | +1.64% |
| 2026-05-01 | $27.90 | $26.55 | $1.35 | 70,835.0 | +1.56% |
| 2026-04-30 | $26.95 | $26.15 | $0.80 | 56,224.0 | +2.35% |
| 2026-04-29 | $28.21 | $25.97 | $2.24 | 64,646.0 | -2.48% |
| 2026-04-28 | $28.25 | $26.83 | $1.42 | 55,459.0 | -1.89% |
| 2026-04-27 | $28.57 | $27.39 | $1.18 | 49,232.0 | -1.26% |
| 2026-04-24 | $28.30 | $27.68 | $0.62 | 56,974.0 | -1.62% |
| 2026-04-23 | $28.59 | $27.70 | $0.895 | 78,968.0 | +0.11% |
| 2026-04-22 | $28.89 | $27.25 | $1.64 | 81,023.0 | +5.01% |
| 2026-04-21 | $28.88 | $26.62 | $2.26 | 183,010.0 | -4.19% |
| 2026-04-20 | $29.25 | $27.62 | $1.63 | 96,692.0 | -3.80% |
| 2026-04-17 | $30.19 | $28.79 | $1.40 | 230,433.0 | -0.27% |
| 2026-04-16 | $30.05 | $29.09 | $0.96 | 174,962.0 | -1.64% |
| 2026-04-15 | $30.05 | $29.28 | $0.775 | 62,139.0 | +1.26% |
| 2026-04-14 | $30.05 | $29.20 | $0.85 | 81,143.0 | +0.68% |
| 2026-04-13 | $30.14 | $28.32 | $1.82 | 143,170.0 | +2.89% |
| 2026-04-10 | $30.72 | $28.26 | $2.46 | 138,898.0 | -4.79% |
| 2026-04-09 | $30.18 | $29.00 | $1.18 | 113,378.0 | +1.70% |
| 2026-04-08 | $29.82 | $28.82 | $1.00 | 115,744.0 | +2.87% |
| 2026-04-07 | $29.37 | $28.10 | $1.27 | 67,431.0 | -2.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $30.56 | $26.55 | $4.01 | 991,213.0 | +12.43% |
| 2026-04 | $30.72 | $25.97 | $4.75 | 2,079,201.0 | -2.88% |
| 2026-03 | $30.25 | $26.32 | $3.93 | 1,659,047.0 | -7.00% |
| 2026-02 | $30.62 | $25.14 | $5.48 | 2,088,718.0 | +15.77% |
| 2026-01 | $34.69 | $24.68 | $10.01 | 2,148,176.0 | -24.21% |
Assembly Biosciences Inc 주식 (ASMB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $39.47 | $31.51 | $7.96 | 3,001,505.0 | -14.98% |
| 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% |
0.78%
3.01%
자본화:
|
볼륨(24시간):