Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

12.65 -0.71 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.080 1.090 0.9101 0.9401 751,152 -0.10(-9.61%)
Jan 30, 2024 0.9900 1.120 0.9800 1.040 1,248,156 +0.08(+8.79%)
Jan 29, 2024 0.9300 0.9799 0.9020 0.9560 592,523 +0.06(+6.21%)
Jan 26, 2024 0.9100 0.9500 0.8900 0.9001 153,970 -0.01(-1.09%)
Jan 25, 2024 0.9100 0.9250 0.8800 0.9100 125,732 +0.00(+0.46%)
Jan 24, 2024 0.9500 0.9690 0.8520 0.9058 658,931 +0.02(+2.47%)
Jan 23, 2024 0.8600 0.9500 0.8600 0.8840 780,020 +0.03(+3.98%)
Jan 22, 2024 0.8820 0.8900 0.8302 0.8502 363,100 -0.01(-1.02%)
Jan 19, 2024 0.8000 0.8634 0.7906 0.8590 847,092 +0.06(+7.37%)
Jan 18, 2024 0.8178 0.8178 0.7900 0.8000 425,008 -0.02(-2.42%)
Jan 17, 2024 0.7880 0.8198 0.7601 0.8198 455,747 +0.02(+2.81%)
Jan 16, 2024 0.8000 0.8071 0.7800 0.7974 202,082 -0.01(-1.56%)
Jan 12, 2024 0.8128 0.8240 0.7900 0.8100 142,627 +0.00(+0.12%)
Jan 11, 2024 0.8100 0.8307 0.8000 0.8090 94,299 +0.00(+0.45%)
Jan 10, 2024 0.8200 0.8200 0.7901 0.8054 190,482 -0.02(-2.00%)
Jan 09, 2024 0.8400 0.8450 0.7800 0.8218 117,755 -0.02(-2.75%)
Jan 08, 2024 0.8000 0.8600 0.7722 0.8450 614,774 +0.04(+4.58%)
Jan 05, 2024 0.8200 0.8300 0.7913 0.8080 95,313 +0.00(+0.21%)
Jan 04, 2024 0.8265 0.8325 0.7900 0.8063 155,324 -0.01(-0.65%)
Jan 03, 2024 0.8300 0.8395 0.7942 0.8116 212,226 -0.02(-2.45%)
Jan 02, 2024 0.8300 0.8630 0.8106 0.8320 300,827 +0.01(+1.45%)
Dec 29, 2023 0.8100 0.8400 0.7950 0.8201 370,584 +0.02(+1.88%)
Dec 28, 2023 0.8234 0.8432 0.7901 0.8050 426,084 -0.01(-1.11%)
Dec 27, 2023 0.8282 0.8375 0.8015 0.8140 202,581 -0.01(-0.73%)
Dec 26, 2023 0.7900 0.8366 0.7900 0.8200 677,432 +0.03(+3.80%)
Dec 22, 2023 0.7663 0.8000 0.7663 0.7900 229,895 +0.03(+4.08%)
Dec 21, 2023 0.7800 0.7950 0.7586 0.7590 240,236 -0.01(-1.43%)
Dec 20, 2023 0.7591 0.7785 0.7500 0.7700 256,358 +0.01(+1.32%)
Dec 19, 2023 0.7500 0.7778 0.7349 0.7600 194,287 -0.00(-0.25%)
Dec 18, 2023 0.7700 0.7900 0.7533 0.7619 176,026 +0.01(+1.20%)
Dec 15, 2023 0.8000 0.8099 0.7529 0.7529 660,510 -0.04(-4.70%)
Dec 14, 2023 0.7700 0.7901 0.7503 0.7900 254,430 +0.01(+1.15%)
Dec 13, 2023 0.7300 0.7810 0.7200 0.7810 271,537 +0.05(+6.69%)
Dec 12, 2023 0.7300 0.7455 0.7026 0.7320 361,095 -0.03(-3.54%)
Dec 11, 2023 0.7396 0.7633 0.7314 0.7589 210,197 -0.00(-0.14%)
Dec 08, 2023 0.7400 0.7696 0.7222 0.7600 215,926 +0.02(+2.34%)
Dec 07, 2023 0.7478 0.7700 0.7250 0.7426 154,899 -0.03(-3.56%)
Dec 06, 2023 0.7300 0.8000 0.7263 0.7700 200,497 +0.02(+2.26%)
Dec 05, 2023 0.7249 0.7600 0.7200 0.7530 360,696 +0.01(+1.76%)
Dec 04, 2023 0.7210 0.7501 0.7160 0.7400 217,040 +0.02(+3.35%)
Dec 01, 2023 0.7000 0.7300 0.7000 0.7160 96,197 +0.02(+2.27%)
Nov 30, 2023 0.7200 0.7410 0.7000 0.7001 375,352 -0.02(-3.17%)
Nov 29, 2023 0.7349 0.7650 0.6900 0.7230 455,913 -0.02(-2.30%)
Nov 28, 2023 0.7100 0.7566 0.7050 0.7400 266,367 +0.02(+2.78%)
Nov 27, 2023 0.7110 0.7580 0.7000 0.7200 645,079 +0.00(+0.14%)
Nov 24, 2023 0.7100 0.7400 0.6848 0.7190 1,184,317 +0.07(+11.08%)
Nov 22, 2023 0.6501 0.6933 0.6410 0.6473 1,198,816 -0.01(-0.89%)
Nov 21, 2023 0.6900 0.6900 0.6435 0.6531 463,912 -0.02(-2.67%)
Nov 20, 2023 0.7175 0.7299 0.6638 0.6710 1,548,130 -0.05(-6.81%)
Nov 17, 2023 0.6890 0.7300 0.6811 0.7200 374,057 +0.02(+2.86%)
Nov 16, 2023 0.7300 0.7600 0.6800 0.7000 386,361 -0.04(-5.15%)
Nov 15, 2023 0.7000 0.7700 0.6912 0.7380 956,055 +0.05(+7.11%)
Nov 14, 2023 0.7010 0.7340 0.6431 0.6890 2,216,800 -0.01(-1.50%)
Nov 13, 2023 0.7400 0.7552 0.6888 0.6995 1,351,101 -0.05(-6.11%)
Nov 10, 2023 0.7786 0.7880 0.7200 0.7450 917,615 -0.00(-0.04%)
Nov 09, 2023 0.8600 0.8700 0.7335 0.7453 1,803,851 -0.11(-12.48%)
Nov 08, 2023 0.9090 0.9198 0.8500 0.8516 477,038 -0.04(-4.84%)
Nov 07, 2023 0.8800 0.9250 0.8603 0.8949 472,937 +0.02(+2.17%)
Nov 06, 2023 0.8998 0.9350 0.8000 0.8759 1,317,953 +0.00(+0.47%)
Nov 03, 2023 0.8818 0.9174 0.8546 0.8718 878,699 +0.00(+0.20%)
Nov 02, 2023 0.8853 0.8996 0.8641 0.8701 615,778 -0.02(-1.91%)
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.