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 (%)
Dec 30, 2022 1.300 1.320 1.200 1.300 372,419 +0.00(+0.00%)
Dec 29, 2022 1.250 1.320 1.250 1.300 342,098 +0.07(+5.69%)
Dec 28, 2022 1.200 1.260 1.190 1.230 238,710 +0.01(+0.82%)
Dec 27, 2022 1.250 1.279 1.200 1.220 157,287 -0.04(-3.17%)
Dec 23, 2022 1.310 1.310 1.258 1.260 171,157 -0.04(-3.08%)
Dec 22, 2022 1.260 1.343 1.250 1.300 245,487 +0.04(+3.17%)
Dec 21, 2022 1.320 1.330 1.260 1.260 220,862 -0.03(-2.33%)
Dec 20, 2022 1.320 1.340 1.290 1.290 222,669 -0.05(-3.73%)
Dec 19, 2022 1.360 1.460 1.280 1.340 1,006,000 +0.17(+14.53%)
Dec 16, 2022 1.150 1.170 1.131 1.170 158,359 +0.01(+0.86%)
Dec 15, 2022 1.180 1.180 1.150 1.160 82,750 -0.01(-0.85%)
Dec 14, 2022 1.200 1.220 1.170 1.170 107,637 -0.03(-2.50%)
Dec 13, 2022 1.150 1.250 1.150 1.200 379,523 +0.07(+6.19%)
Dec 12, 2022 1.110 1.250 0.8200 1.130 1,428,253 +0.01(+0.89%)
Dec 09, 2022 1.050 1.150 1.050 1.120 679,615 -0.03(-2.61%)
Dec 08, 2022 1.100 1.210 1.050 1.150 326,939 +0.06(+5.50%)
Dec 07, 2022 1.130 1.170 1.050 1.090 392,272 -0.08(-6.84%)
Dec 06, 2022 1.290 1.300 1.170 1.170 390,936 -0.13(-10.00%)
Dec 05, 2022 1.300 1.340 1.260 1.300 380,095 -0.01(-0.76%)
Dec 02, 2022 1.270 1.350 1.270 1.310 165,951 +0.01(+0.77%)
Dec 01, 2022 1.310 1.370 1.295 1.300 681,058 -0.01(-0.76%)
Nov 30, 2022 1.310 1.330 1.300 1.310 112,833 -0.02(-1.50%)
Nov 29, 2022 1.330 1.340 1.300 1.330 136,475 +0.03(+2.31%)
Nov 28, 2022 1.300 1.350 1.300 1.300 131,447 -0.02(-1.52%)
Nov 25, 2022 1.350 1.410 1.320 1.320 60,809 -0.03(-2.22%)
Nov 23, 2022 1.410 1.450 1.350 1.350 157,510 -0.08(-5.59%)
Nov 22, 2022 1.490 1.490 1.410 1.430 163,119 +0.02(+1.42%)
Nov 21, 2022 1.360 1.440 1.320 1.410 285,501 +0.06(+4.44%)
Nov 18, 2022 1.360 1.390 1.310 1.350 272,279 -0.03(-2.17%)
Nov 17, 2022 1.260 1.390 1.260 1.380 388,895 +0.06(+4.55%)
Nov 16, 2022 1.380 1.390 1.245 1.320 402,801 -0.07(-5.04%)
Nov 15, 2022 1.460 1.480 1.380 1.390 139,470 -0.06(-4.14%)
Nov 14, 2022 1.350 1.470 1.340 1.450 143,192 +0.11(+8.21%)
Nov 11, 2022 1.330 1.380 1.320 1.340 114,139 -0.01(-0.74%)
Nov 10, 2022 1.350 1.360 1.310 1.350 89,530 +0.04(+3.05%)
Nov 09, 2022 1.350 1.380 1.200 1.310 423,893 -0.06(-4.38%)
Nov 08, 2022 1.470 1.510 1.340 1.370 992,126 -0.11(-7.43%)
Nov 07, 2022 1.530 1.530 1.450 1.480 314,411 -0.04(-2.63%)
Nov 04, 2022 1.630 1.630 1.510 1.520 118,698 -0.08(-5.00%)
Nov 03, 2022 1.610 1.640 1.560 1.600 85,384 -0.02(-1.23%)
Nov 02, 2022 1.660 1.690 1.620 1.620 90,577 -0.03(-1.82%)
Nov 01, 2022 1.680 1.700 1.650 1.650 29,394 +0.01(+0.61%)
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%)
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.