Skip to main content

Assembly Biosciences (NQ: ASMB )

18.50 +0.33 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.96 22.98 20.88 21.12 13,396 -1.20(-5.38%)
Apr 28, 2022 23.88 23.88 21.00 22.32 48,243 -1.20(-5.10%)
Apr 27, 2022 24.48 24.50 23.40 23.52 17,634 -0.72(-2.97%)
Apr 26, 2022 25.56 25.74 24.12 24.24 32,064 -0.96(-3.81%)
Apr 25, 2022 23.88 25.56 23.88 25.20 23,603 +0.96(+3.96%)
Apr 22, 2022 23.76 24.36 23.28 24.24 17,605 +0.48(+2.02%)
Apr 21, 2022 24.60 24.60 23.16 23.76 20,776 -0.24(-1.00%)
Apr 20, 2022 23.76 24.24 23.16 24.00 14,001 +0.36(+1.52%)
Apr 19, 2022 23.40 24.24 23.40 23.64 15,428 +0.36(+1.55%)
Apr 18, 2022 24.96 25.20 23.28 23.28 24,705 -1.56(-6.28%)
Apr 14, 2022 24.72 25.56 24.54 24.84 19,944 +0.24(+0.98%)
Apr 13, 2022 25.20 25.20 24.24 24.60 41,383 -0.12(-0.49%)
Apr 12, 2022 26.28 26.70 24.25 24.72 22,825 -1.44(-5.50%)
Apr 11, 2022 27.12 27.36 25.98 26.16 27,193 -1.32(-4.80%)
Apr 08, 2022 27.36 28.08 26.64 27.48 28,499 +0.12(+0.44%)
Apr 07, 2022 27.12 28.25 26.88 27.36 48,213 +0.96(+3.64%)
Apr 06, 2022 24.72 26.40 24.72 26.40 29,540 +1.32(+5.26%)
Apr 05, 2022 25.08 26.04 24.96 25.08 20,164 -0.36(-1.42%)
Apr 04, 2022 25.20 25.80 24.72 25.44 23,885 +0.72(+2.91%)
Apr 01, 2022 25.08 26.16 24.36 24.72 92,916 +0.00(+0.00%)
Mar 31, 2022 25.20 25.80 22.68 24.72 83,439 -0.24(-0.96%)
Mar 30, 2022 27.00 27.00 24.72 24.96 57,954 -2.64(-9.57%)
Mar 29, 2022 26.52 28.20 25.92 27.60 73,068 +1.44(+5.50%)
Mar 28, 2022 27.00 27.36 25.20 26.16 59,974 -0.12(-0.46%)
Mar 25, 2022 25.44 26.28 24.36 26.28 41,140 +0.96(+3.79%)
Mar 24, 2022 25.44 25.56 24.72 25.32 17,450 +0.36(+1.44%)
Mar 23, 2022 24.72 25.68 24.30 24.96 24,973 -0.12(-0.48%)
Mar 22, 2022 24.72 25.80 24.12 25.08 76,293 +0.96(+3.98%)
Mar 21, 2022 21.36 25.68 21.12 24.12 139,985 +2.64(+12.29%)
Mar 18, 2022 21.24 21.90 20.64 21.48 68,972 +0.96(+4.68%)
Mar 17, 2022 19.08 20.64 18.84 20.52 67,330 +1.44(+7.55%)
Mar 16, 2022 18.60 19.32 18.24 19.08 57,940 +1.32(+7.43%)
Mar 15, 2022 17.76 18.00 17.04 17.76 24,938 +0.24(+1.37%)
Mar 14, 2022 18.12 18.60 17.40 17.52 39,410 -0.60(-3.31%)
Mar 11, 2022 18.36 18.84 17.16 18.12 57,339 -0.24(-1.31%)
Mar 10, 2022 18.84 18.84 17.82 18.36 14,415 -0.48(-2.55%)
Mar 09, 2022 18.48 19.08 18.36 18.84 20,467 +0.48(+2.61%)
Mar 08, 2022 18.12 18.72 17.40 18.36 51,983 +0.12(+0.66%)
Mar 07, 2022 17.76 19.08 17.22 18.24 75,156 +0.36(+2.01%)
Mar 04, 2022 18.12 18.48 17.64 17.88 19,761 -0.48(-2.61%)
Mar 03, 2022 18.48 18.72 18.00 18.36 31,910 +0.00(+0.00%)
Mar 02, 2022 18.48 18.72 17.88 18.36 13,151 +0.00(+0.00%)
Mar 01, 2022 18.48 19.02 18.24 18.36 17,531 -0.24(-1.29%)
Feb 28, 2022 18.84 18.96 18.29 18.60 14,808 +0.00(+0.00%)
Feb 25, 2022 18.36 19.08 18.48 18.60 9,009 +0.12(+0.65%)
Feb 24, 2022 16.92 18.66 16.80 18.48 73,199 +0.96(+5.48%)
Feb 23, 2022 18.36 18.36 17.52 17.52 30,426 -0.72(-3.95%)
Feb 22, 2022 18.72 18.72 18.00 18.24 27,809 -0.36(-1.94%)
Feb 18, 2022 18.60 0 -0.84(-4.32%)
Feb 17, 2022 19.44 19.68 19.32 19.44 29,476 -0.24(-1.22%)
Feb 16, 2022 19.32 19.92 19.32 19.68 9,090 +0.24(+1.23%)
Feb 15, 2022 19.20 19.80 18.96 19.44 27,314 +0.72(+3.85%)
Feb 14, 2022 19.08 19.44 18.60 18.72 27,537 -0.36(-1.89%)
Feb 11, 2022 20.64 20.64 18.96 19.08 56,573 -1.44(-7.02%)
Feb 10, 2022 20.16 20.76 20.04 20.52 43,274 +0.00(+0.00%)
Feb 09, 2022 20.04 20.76 19.92 20.52 39,131 +0.48(+2.40%)
Feb 08, 2022 20.52 20.88 19.68 20.04 35,207 -0.60(-2.91%)
Feb 07, 2022 20.28 21.00 20.28 20.64 22,396 +0.12(+0.58%)
Feb 04, 2022 20.04 20.76 19.80 20.52 25,394 +0.48(+2.40%)
Feb 03, 2022 20.64 19.80 20.04 30,158 -0.72(-3.47%)
Feb 02, 2022 22.32 22.32 20.64 20.76 32,138 -1.92(-8.47%)
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.