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

Assembly Biosciences (NQ: ASMB )

13.48 +0.21 (+1.58%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 24, 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 (%)
Oct 31, 2022 1.630 1.670 1.610 1.640 351,536 -0.01(-0.61%)
Oct 28, 2022 1.650 1.670 1.620 1.650 75,450 +0.01(+0.61%)
Oct 27, 2022 1.670 1.720 1.630 1.640 75,735 -0.04(-2.38%)
Oct 26, 2022 1.650 1.740 1.630 1.680 211,971 +0.07(+4.35%)
Oct 25, 2022 1.580 1.640 1.570 1.610 264,357 +0.01(+0.63%)
Oct 24, 2022 1.550 1.640 1.530 1.600 297,662 +0.06(+3.90%)
Oct 21, 2022 1.550 1.590 1.520 1.540 110,739 -0.01(-0.65%)
Oct 20, 2022 1.530 1.590 1.510 1.550 144,051 +0.01(+0.65%)
Oct 19, 2022 1.610 1.630 1.535 1.540 181,420 -0.09(-5.52%)
Oct 18, 2022 1.660 1.680 1.620 1.630 134,334 -0.01(-0.61%)
Oct 17, 2022 1.700 1.700 1.630 1.640 125,220 -0.02(-1.20%)
Oct 14, 2022 1.670 1.695 1.625 1.660 84,133 -0.01(-0.60%)
Oct 13, 2022 1.630 1.700 1.630 1.670 140,833 +0.00(+0.00%)
Oct 12, 2022 1.700 1.700 1.635 1.670 140,976 +0.02(+1.21%)
Oct 11, 2022 1.660 1.673 1.585 1.650 297,358 +0.01(+0.61%)
Oct 10, 2022 1.670 1.670 1.610 1.640 319,360 -0.01(-0.61%)
Oct 07, 2022 1.670 1.685 1.640 1.650 137,009 -0.05(-2.94%)
Oct 06, 2022 1.770 1.790 1.680 1.700 175,627 +0.01(+0.59%)
Oct 05, 2022 1.720 1.720 1.630 1.690 270,267 +0.00(+0.00%)
Oct 04, 2022 1.660 1.758 1.660 1.690 182,003 +0.03(+1.81%)
Oct 03, 2022 1.650 1.710 1.630 1.660 157,859 +0.02(+1.22%)
Sep 30, 2022 1.640 1.695 1.630 1.640 122,277 -0.02(-1.20%)
Sep 29, 2022 1.730 1.725 1.640 1.660 99,670 -0.05(-2.92%)
Sep 28, 2022 1.670 1.760 1.640 1.710 269,043 +0.05(+3.01%)
Sep 27, 2022 1.660 1.685 1.630 1.660 155,048 +0.00(+0.00%)
Sep 26, 2022 1.700 1.740 1.650 1.660 133,987 -0.04(-2.35%)
Sep 23, 2022 1.770 1.790 1.670 1.700 270,322 -0.09(-5.03%)
Sep 22, 2022 1.780 1.860 1.750 1.790 527,040 -0.01(-0.56%)
Sep 21, 2022 1.840 1.850 1.780 1.800 228,966 -0.04(-2.17%)
Sep 20, 2022 1.820 1.910 1.810 1.840 225,705 +0.02(+1.10%)
Sep 19, 2022 1.900 1.900 1.810 1.820 194,490 -0.09(-4.71%)
Sep 16, 2022 2.060 2.080 1.880 1.910 365,249 -0.18(-8.61%)
Sep 15, 2022 2.090 2.160 2.080 2.090 155,739 +0.02(+0.97%)
Sep 14, 2022 2.130 2.170 2.040 2.070 380,182 -0.08(-3.72%)
Sep 13, 2022 2.100 2.200 2.030 2.150 223,135 +0.01(+0.47%)
Sep 12, 2022 2.090 2.160 2.000 2.140 360,339 +0.12(+5.94%)
Sep 09, 2022 1.910 2.070 1.900 2.020 352,317 +0.12(+6.32%)
Sep 08, 2022 1.910 1.960 1.875 1.900 177,386 -0.04(-2.06%)
Sep 07, 2022 1.850 1.970 1.760 1.940 262,131 +0.09(+4.86%)
Sep 06, 2022 1.930 1.950 1.810 1.850 394,725 -0.13(-6.57%)
Sep 02, 2022 1.960 2.050 1.945 1.980 409,828 +0.05(+2.59%)
Sep 01, 2022 1.890 1.940 1.830 1.930 193,472 +0.06(+3.21%)
Aug 31, 2022 1.870 1.890 1.820 1.870 137,865 +0.02(+1.08%)
Aug 30, 2022 1.920 1.920 1.820 1.850 225,099 -0.03(-1.60%)
Aug 29, 2022 1.930 1.960 1.880 1.880 257,506 -0.05(-2.59%)
Aug 26, 2022 2.070 2.070 1.920 1.930 215,870 -0.12(-5.85%)
Aug 25, 2022 2.050 2.080 2.000 2.050 144,485 +0.04(+1.99%)
Aug 24, 2022 1.980 2.060 1.960 2.010 190,717 +0.08(+4.15%)
Aug 23, 2022 1.930 1.960 1.890 1.930 143,623 +0.00(+0.00%)
Aug 22, 2022 2.000 2.050 1.850 1.930 391,339 -0.08(-3.98%)
Aug 19, 2022 2.050 2.090 2.010 2.010 185,923 -0.06(-2.90%)
Aug 18, 2022 2.080 2.120 2.020 2.070 151,795 -0.01(-0.48%)
Aug 17, 2022 2.110 2.120 2.040 2.080 248,214 -0.05(-2.35%)
Aug 16, 2022 2.160 2.170 2.115 2.130 124,799 -0.02(-0.93%)
Aug 15, 2022 2.130 2.199 2.090 2.150 178,822 +0.02(+0.94%)
Aug 12, 2022 2.130 2.165 2.110 2.130 155,827 +0.02(+0.95%)
Aug 11, 2022 2.140 2.210 2.090 2.110 376,410 -0.06(-2.76%)
Aug 10, 2022 2.230 2.230 2.100 2.170 289,905 +0.01(+0.46%)
Aug 09, 2022 2.130 2.180 2.090 2.160 329,933 +0.03(+1.41%)
Aug 08, 2022 2.200 2.210 2.050 2.130 316,194 -0.03(-1.39%)
Aug 05, 2022 2.150 2.205 2.110 2.160 270,508 +0.02(+0.93%)
Aug 04, 2022 2.110 2.175 2.090 2.140 443,759 +0.06(+2.88%)
Aug 03, 2022 2.080 2.135 2.050 2.080 110,378 +0.06(+2.97%)
Aug 02, 2022 1.970 2.045 1.875 2.020 465,335 +0.01(+0.50%)
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.