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

Assembly Biosciences (NQ: ASMB )

13.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2022 1.570 1.580 1.524 1.550 177,707 +0.00(+0.00%)
Feb 25, 2022 1.530 1.590 1.540 1.550 108,112 +0.01(+0.65%)
Feb 24, 2022 1.410 1.555 1.400 1.540 878,391 +0.08(+5.48%)
Feb 23, 2022 1.530 1.530 1.460 1.460 365,118 -0.06(-3.95%)
Feb 22, 2022 1.560 1.560 1.500 1.520 333,712 -0.03(-1.94%)
Feb 18, 2022 1.550 0 -0.07(-4.32%)
Feb 17, 2022 1.620 1.640 1.610 1.620 353,716 -0.02(-1.22%)
Feb 16, 2022 1.610 1.660 1.610 1.640 109,090 +0.02(+1.23%)
Feb 15, 2022 1.600 1.650 1.580 1.620 327,768 +0.06(+3.85%)
Feb 14, 2022 1.590 1.620 1.550 1.560 330,450 -0.03(-1.89%)
Feb 11, 2022 1.720 1.720 1.580 1.590 678,887 -0.12(-7.02%)
Feb 10, 2022 1.680 1.730 1.670 1.710 519,294 +0.00(+0.00%)
Feb 09, 2022 1.670 1.730 1.660 1.710 469,582 +0.04(+2.40%)
Feb 08, 2022 1.710 1.740 1.640 1.670 422,489 -0.05(-2.91%)
Feb 07, 2022 1.690 1.750 1.690 1.720 268,752 +0.01(+0.58%)
Feb 04, 2022 1.670 1.730 1.650 1.710 304,729 +0.04(+2.40%)
Feb 03, 2022 1.720 1.650 1.670 361,902 -0.06(-3.47%)
Feb 02, 2022 1.860 1.860 1.720 1.730 385,665 -0.16(-8.47%)
Feb 01, 2022 1.880 1.900 1.800 1.890 379,279 +0.03(+1.61%)
Jan 31, 2022 1.740 1.880 1.860 635,820 +0.13(+7.51%)
Jan 28, 2022 1.740 1.790 1.700 1.730 560,737 +0.02(+1.17%)
Jan 27, 2022 1.720 1.770 1.700 1.710 893,357 -0.01(-0.58%)
Jan 26, 2022 1.780 1.800 1.700 1.720 393,410 -0.03(-1.71%)
Jan 25, 2022 1.720 1.775 1.690 1.750 406,820 +0.00(+0.00%)
Jan 24, 2022 1.670 1.770 1.580 1.750 1,196,191 +0.05(+2.94%)
Jan 21, 2022 1.760 1.760 1.670 1.700 981,241 -0.06(-3.41%)
Jan 20, 2022 1.790 1.850 1.750 1.760 723,460 -0.04(-2.22%)
Jan 19, 2022 1.830 1.859 1.760 1.800 571,607 +0.00(+0.00%)
Jan 18, 2022 1.950 1.950 1.800 1.800 725,521 -0.15(-7.69%)
Jan 14, 2022 1.950 0 +0.06(+3.17%)
Jan 13, 2022 2.020 2.030 1.890 1.890 1,179,789 -0.15(-7.35%)
Jan 12, 2022 2.120 2.120 2.020 2.040 677,813 -0.05(-2.39%)
Jan 11, 2022 2.120 2.145 2.070 2.090 294,708 -0.03(-1.42%)
Jan 10, 2022 2.130 2.130 2.045 2.120 478,608 +0.01(+0.47%)
Jan 07, 2022 2.190 2.195 2.100 2.110 412,604 -0.06(-2.76%)
Jan 06, 2022 2.220 2.250 2.115 2.170 553,150 -0.07(-3.13%)
Jan 05, 2022 2.350 2.430 2.210 2.240 725,465 -0.16(-6.67%)
Jan 04, 2022 2.400 2.440 2.340 2.400 408,875 -0.05(-2.04%)
Jan 03, 2022 2.330 2.450 2.290 2.450 569,729 +0.12(+5.15%)
Dec 31, 2021 2.275 2.400 2.275 2.330 693,882 +0.04(+1.75%)
Dec 30, 2021 2.200 2.330 2.200 2.290 1,490,433 +0.07(+3.15%)
Dec 29, 2021 2.240 2.280 2.210 2.220 1,147,556 -0.04(-1.77%)
Dec 28, 2021 2.220 2.335 2.200 2.260 1,540,699 +0.07(+3.20%)
Dec 27, 2021 2.250 2.260 2.160 2.190 1,579,617 -0.08(-3.52%)
Dec 23, 2021 2.230 2.270 2.130 2.270 806,240 +0.02(+0.89%)
Dec 22, 2021 2.290 2.290 2.210 2.250 350,043 -0.02(-0.88%)
Dec 21, 2021 2.270 2.320 2.240 2.270 517,678 +0.00(+0.00%)
Dec 20, 2021 2.270 2.280 2.190 2.270 535,286 +0.02(+0.89%)
Dec 17, 2021 2.220 2.320 2.195 2.250 1,082,631 +0.00(+0.00%)
Dec 16, 2021 2.180 2.260 2.150 2.250 827,359 +0.08(+3.69%)
Dec 15, 2021 2.200 2.220 2.030 2.170 1,079,829 -0.03(-1.36%)
Dec 14, 2021 2.260 2.260 2.190 2.200 371,192 -0.07(-3.08%)
Dec 13, 2021 2.230 2.300 2.180 2.270 479,261 +0.02(+0.89%)
Dec 10, 2021 2.310 2.310 2.220 2.250 359,173 -0.06(-2.60%)
Dec 09, 2021 2.310 2.370 2.260 2.310 409,211 +0.01(+0.43%)
Dec 08, 2021 2.320 2.320 2.240 2.300 425,919 -0.02(-0.86%)
Dec 07, 2021 2.210 2.350 2.200 2.320 735,114 +0.14(+6.42%)
Dec 06, 2021 2.120 2.180 2.030 2.180 1,253,018 +0.05(+2.35%)
Dec 03, 2021 2.290 2.290 2.100 2.130 943,604 -0.15(-6.58%)
Dec 02, 2021 2.230 2.300 2.140 2.280 984,039 +0.04(+1.79%)
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.