Skip to main content

Assembly Biosciences (NQ: ASMB )

13.30 -0.08 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.90 23.32 21.90 22.78 205,793 +0.79(+3.59%)
Jan 30, 2019 21.21 22.08 21.21 21.99 154,500 +0.89(+4.22%)
Jan 29, 2019 21.20 21.50 20.76 21.10 65,364 +0.04(+0.19%)
Jan 28, 2019 20.85 21.28 20.35 21.06 81,079 -0.09(-0.43%)
Jan 25, 2019 21.03 21.30 20.56 21.15 67,200 +0.23(+1.10%)
Jan 24, 2019 20.32 21.19 20.15 20.92 175,469 +0.60(+2.95%)
Jan 23, 2019 20.62 20.74 19.95 20.32 101,246 -0.16(-0.78%)
Jan 22, 2019 20.80 20.80 19.74 20.48 130,897 -0.52(-2.48%)
Jan 18, 2019 21.37 21.97 20.90 21.00 164,700 -0.25(-1.18%)
Jan 17, 2019 21.20 21.64 21.04 21.25 76,472 -0.04(-0.19%)
Jan 16, 2019 21.39 21.82 20.91 21.29 97,478 -0.09(-0.42%)
Jan 15, 2019 20.22 22.04 19.99 21.38 365,979 +1.17(+5.79%)
Jan 14, 2019 20.93 21.42 20.05 20.21 644,563 -0.88(-4.17%)
Jan 11, 2019 19.93 21.25 19.86 21.09 558,400 +1.13(+5.66%)
Jan 10, 2019 21.77 21.77 19.37 19.96 878,345 -2.04(-9.27%)
Jan 09, 2019 23.88 24.10 21.89 22.00 331,467 -2.12(-8.79%)
Jan 08, 2019 25.09 25.14 23.63 24.12 201,641 -0.81(-3.25%)
Jan 07, 2019 24.04 25.68 24.04 24.93 213,597 +1.12(+4.70%)
Jan 04, 2019 22.89 24.24 21.84 23.81 116,900 +1.34(+5.96%)
Jan 03, 2019 23.18 23.68 22.10 22.47 137,204 -0.57(-2.47%)
Jan 02, 2019 22.28 23.21 21.20 23.04 149,612 +0.42(+1.86%)
Dec 31, 2018 22.46 22.72 21.80 22.62 123,700 +0.50(+2.26%)
Dec 28, 2018 21.77 22.80 21.18 22.12 94,000 +0.45(+2.08%)
Dec 27, 2018 21.14 22.16 19.84 21.67 124,393 +0.13(+0.60%)
Dec 26, 2018 20.16 21.56 19.44 21.54 80,563 +1.51(+7.54%)
Dec 24, 2018 19.07 20.16 18.77 20.03 149,900 +0.67(+3.46%)
Dec 21, 2018 19.02 20.08 18.58 19.36 323,000 +0.31(+1.63%)
Dec 20, 2018 20.45 21.04 18.71 19.05 168,655 -1.41(-6.89%)
Dec 19, 2018 20.75 22.45 20.29 20.46 186,263 -0.16(-0.78%)
Dec 18, 2018 21.65 21.87 20.10 20.62 304,402 -0.74(-3.46%)
Dec 17, 2018 21.70 22.70 21.05 21.36 217,175 -0.56(-2.55%)
Dec 14, 2018 22.57 23.20 21.40 21.92 137,500 -0.83(-3.65%)
Dec 13, 2018 24.20 24.25 22.40 22.75 210,253 -1.44(-5.95%)
Dec 12, 2018 24.61 25.03 23.75 24.19 144,844 -0.20(-0.82%)
Dec 11, 2018 25.62 25.62 23.95 24.39 87,058 -0.73(-2.91%)
Dec 10, 2018 24.79 25.56 24.15 25.12 95,556 +0.23(+0.92%)
Dec 07, 2018 24.93 25.35 24.16 24.89 119,600 -0.12(-0.48%)
Dec 06, 2018 24.07 25.22 23.54 25.01 242,045 +0.32(+1.30%)
Dec 04, 2018 25.48 26.27 24.34 24.69 153,300 -0.98(-3.82%)
Dec 03, 2018 26.51 26.98 24.96 25.67 259,086 -0.11(-0.43%)
Nov 30, 2018 25.77 25.96 24.78 25.78 89,600 +0.01(+0.04%)
Nov 29, 2018 26.23 26.61 25.41 25.77 111,610 -0.66(-2.50%)
Nov 28, 2018 25.23 26.56 24.92 26.43 88,756 +1.33(+5.30%)
Nov 27, 2018 25.01 25.52 24.58 25.10 130,975 +0.02(+0.08%)
Nov 26, 2018 25.46 25.81 24.37 25.08 122,496 -0.21(-0.83%)
Nov 23, 2018 24.84 25.95 24.84 25.29 46,300 +0.19(+0.76%)
Nov 21, 2018 25.10 25.10 25.10 0 +0.74(+3.04%)
Nov 20, 2018 23.98 24.79 23.71 24.36 169,870 -0.07(-0.29%)
Nov 19, 2018 25.06 27.60 24.17 24.43 309,627 -0.24(-0.97%)
Nov 16, 2018 24.04 24.98 22.98 24.67 129,600 +0.28(+1.15%)
Nov 15, 2018 22.29 24.41 22.29 24.39 113,233 +2.04(+9.13%)
Nov 14, 2018 22.63 22.88 21.60 22.35 273,193 -0.03(-0.13%)
Nov 13, 2018 23.07 23.71 22.27 22.38 158,238 -0.45(-1.95%)
Nov 12, 2018 23.42 24.79 22.82 22.82 510,310 -0.57(-2.46%)
Nov 09, 2018 25.58 25.58 22.80 23.40 193,600 -2.19(-8.56%)
Nov 08, 2018 23.11 25.70 21.38 25.59 193,700 +2.59(+11.26%)
Nov 07, 2018 22.08 23.43 21.44 23.00 146,582 +1.00(+4.55%)
Nov 06, 2018 22.95 22.99 21.95 22.00 152,758 -0.92(-4.01%)
Nov 05, 2018 24.72 24.99 22.47 22.92 173,957 -1.86(-7.51%)
Nov 02, 2018 23.86 24.95 23.54 24.78 151,200 +1.00(+4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.