ASMB(ASMB)
ASMB
NASDAQ • Last print unknown ago
$36.60—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $35.68 | $36.77 | $35.49 | $36.60 | 156,500 |
| 9/3/2026 | $36.80 | $36.80 | $35.54 | $36.13 | 225,000 |
| 9/2/2026 | $35.48 | $37.01 | $34.86 | $36.72 | 267,541 |
| 9/1/2026 | $34.12 | $35.33 | $33.43 | $35.18 | 301,100 |
| 8/31/2026 | $33.80 | $34.30 | $32.92 | $33.63 | 236,000 |
| 8/28/2026 | $34.58 | $34.58 | $33.29 | $34.07 | 250,028 |
| 8/27/2026 | $35.32 | $35.90 | $34.75 | $34.80 | 192,123 |
| 8/26/2026 | $35.38 | $36.13 | $35.00 | $35.42 | 171,500 |
| 8/25/2026 | $36.00 | $37.00 | $35.19 | $35.33 | 553,800 |
| 8/24/2026 | $34.38 | $36.12 | $33.75 | $35.28 | 384,171 |
| 8/21/2026 | $33.86 | $35.62 | $33.86 | $34.38 | 341,539 |
| 8/20/2026 | $33.54 | $34.00 | $32.90 | $33.53 | 215,023 |
| 8/19/2026 | $32.88 | $34.57 | $32.64 | $33.84 | 384,565 |
| 8/18/2026 | $30.00 | $33.08 | $30.00 | $32.13 | 484,813 |
| 8/17/2026 | $32.57 | $33.33 | $29.83 | $30.01 | 304,523 |
| 8/14/2026 | $30.08 | $33.17 | $29.79 | $32.95 | 559,108 |
| 8/13/2026 | $27.40 | $30.45 | $26.77 | $29.95 | 729,236 |
| 8/12/2026 | $27.12 | $27.39 | $26.74 | $27.06 | 113,100 |
| 8/11/2026 | $26.81 | $27.32 | $26.24 | $27.27 | 213,415 |
| 8/10/2026 | $26.68 | $27.10 | $26.32 | $26.74 | 105,718 |
| 8/7/2026 | $27.07 | $27.12 | $26.36 | $26.68 | 119,800 |
| 8/6/2026 | $26.78 | $26.98 | $26.18 | $26.45 | 100,100 |
| 8/5/2026 | $26.32 | $26.92 | $26.18 | $26.54 | 113,349 |
| 8/4/2026 | $25.53 | $26.49 | $25.19 | $26.44 | 90,955 |
| 8/3/2026 | $25.31 | $25.59 | $24.72 | $25.36 | 193,303 |
| 7/31/2026 | $25.88 | $26.03 | $24.66 | $25.11 | 101,400 |
| 7/30/2026 | $25.18 | $26.15 | $25.02 | $26.06 | 55,726 |
| 7/29/2026 | $25.75 | $25.87 | $24.50 | $25.11 | 153,300 |
| 7/28/2026 | $25.96 | $26.21 | $25.16 | $25.57 | 86,407 |
| 7/27/2026 | $25.80 | $26.57 | $25.80 | $25.91 | 79,200 |
| 7/24/2026 | $25.30 | $26.53 | $24.85 | $25.55 | 142,149 |
| 7/23/2026 | $26.07 | $26.08 | $25.05 | $25.22 | 191,300 |
| 7/22/2026 | $26.17 | $26.20 | $25.56 | $26.04 | 128,331 |
| 7/21/2026 | $25.00 | $26.64 | $24.87 | $26.47 | 112,042 |
| 7/20/2026 | $26.81 | $27.00 | $24.98 | $25.06 | 112,884 |
| 7/17/2026 | $26.12 | $28.15 | $25.36 | $26.81 | 312,835 |
| 7/16/2026 | $26.72 | $26.78 | $25.43 | $25.84 | 309,430 |
| 7/15/2026 | $26.67 | $27.02 | $26.25 | $26.73 | 124,814 |
| 7/14/2026 | $26.99 | $27.31 | $26.73 | $26.76 | 104,900 |
| 7/13/2026 | $27.15 | $27.40 | $26.27 | $26.96 | 113,000 |
| 7/10/2026 | $27.86 | $27.99 | $26.45 | $27.40 | 170,000 |
| 7/9/2026 | $28.61 | $29.24 | $27.63 | $27.87 | 179,144 |
| 7/8/2026 | $28.30 | $29.20 | $27.90 | $28.73 | 136,000 |
| 7/7/2026 | $28.97 | $29.95 | $28.60 | $28.97 | 177,800 |
| 7/6/2026 | $27.74 | $29.00 | $27.20 | $28.90 | 179,400 |
| 7/2/2026 | $26.75 | $27.77 | $26.41 | $27.74 | 199,300 |
| 7/1/2026 | $27.44 | $27.66 | $26.06 | $26.69 | 204,110 |
| 6/30/2026 | $26.96 | $28.37 | $26.89 | $27.48 | 249,400 |
| 6/29/2026 | $26.76 | $27.13 | $25.95 | $26.96 | 236,137 |
| 6/26/2026 | $24.26 | $27.05 | $24.26 | $26.74 | 1.59M |
| 6/25/2026 | $25.58 | $25.95 | $24.01 | $24.26 | 271,000 |
| 6/24/2026 | $27.00 | $27.97 | $25.33 | $25.62 | 264,236 |
| 6/23/2026 | $24.91 | $27.13 | $24.90 | $26.80 | 253,783 |
| 6/22/2026 | $24.50 | $26.14 | $24.44 | $25.15 | 286,842 |
| 6/18/2026 | $24.60 | $25.93 | $24.22 | $24.44 | 298,900 |
| 6/17/2026 | $23.25 | $24.51 | $23.20 | $24.15 | 133,827 |
| 6/16/2026 | $23.23 | $23.42 | $22.58 | $23.33 | 116,938 |
| 6/15/2026 | $23.67 | $24.15 | $23.07 | $23.34 | 173,207 |
| 6/12/2026 | $22.60 | $23.69 | $22.35 | $22.96 | 144,400 |
| 6/11/2026 | $22.26 | $22.62 | $21.80 | $22.53 | 290,546 |
| 6/10/2026 | $22.50 | $23.99 | $22.18 | $22.26 | 195,500 |
| 6/9/2026 | $23.40 | $23.82 | $22.20 | $22.72 | 243,800 |