Skip to main content

Assembly Biosciences (NQ: ASMB )

18.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.08 25.80 24.84 25.20 19,554 -0.36(-1.41%)
Jun 29, 2022 25.32 26.04 24.72 25.56 23,078 +0.12(+0.47%)
Jun 28, 2022 26.64 26.64 25.26 25.44 15,712 -0.84(-3.20%)
Jun 27, 2022 26.40 26.88 24.84 26.28 29,404 +0.12(+0.46%)
Jun 24, 2022 27.00 27.24 25.92 26.16 43,303 -1.08(-3.96%)
Jun 23, 2022 26.28 27.36 25.86 27.24 34,588 +1.32(+5.09%)
Jun 22, 2022 24.84 26.04 24.72 25.92 24,143 +0.84(+3.35%)
Jun 21, 2022 24.24 26.40 24.24 25.08 78,289 +1.08(+4.50%)
Jun 17, 2022 24.36 25.98 23.53 24.00 83,323 -0.60(-2.44%)
Jun 16, 2022 23.28 25.08 22.20 24.60 108,301 +1.92(+8.47%)
Jun 15, 2022 22.92 23.88 22.14 22.68 345,371 -0.48(-2.07%)
Jun 14, 2022 23.52 23.52 22.92 23.16 8,169 +0.12(+0.52%)
Jun 13, 2022 24.60 24.60 21.66 23.04 37,939 -2.04(-8.13%)
Jun 10, 2022 25.20 25.38 24.72 25.08 24,473 -0.60(-2.34%)
Jun 09, 2022 25.44 26.04 24.96 25.68 15,886 +0.12(+0.47%)
Jun 08, 2022 24.96 26.16 24.96 25.56 28,158 +0.24(+0.95%)
Jun 07, 2022 24.12 25.62 24.02 25.32 25,512 +1.20(+4.98%)
Jun 06, 2022 24.84 25.20 23.76 24.12 24,333 -0.48(-1.95%)
Jun 03, 2022 23.64 24.60 23.34 24.60 27,599 +1.20(+5.13%)
Jun 02, 2022 22.56 24.31 22.34 23.40 27,330 +0.96(+4.28%)
Jun 01, 2022 22.92 23.76 22.44 22.44 91,684 -0.48(-2.09%)
May 31, 2022 23.40 24.18 22.44 22.92 56,978 -0.24(-1.04%)
May 27, 2022 21.24 23.64 20.76 23.16 136,275 +2.16(+10.29%)
May 26, 2022 20.04 21.30 19.98 21.00 26,726 +0.72(+3.55%)
May 25, 2022 20.04 20.52 19.44 20.28 17,248 +0.12(+0.60%)
May 24, 2022 19.56 20.28 19.02 20.16 16,481 +0.60(+3.07%)
May 23, 2022 20.04 20.28 19.50 19.56 5,541 -0.24(-1.21%)
May 20, 2022 20.16 20.28 18.78 19.80 40,934 +0.24(+1.23%)
May 19, 2022 19.32 20.16 19.32 19.56 19,842 +0.12(+0.62%)
May 18, 2022 20.04 20.52 19.20 19.44 16,378 -1.08(-5.26%)
May 17, 2022 19.56 20.52 19.32 20.52 19,282 +1.20(+6.21%)
May 16, 2022 17.76 19.68 17.76 19.32 23,013 +0.84(+4.55%)
May 13, 2022 16.92 18.78 16.32 18.48 12,059 +1.08(+6.21%)
May 12, 2022 16.20 17.76 15.84 17.40 17,511 +1.20(+7.41%)
May 11, 2022 17.64 17.64 15.84 16.20 44,369 -0.84(-4.93%)
May 10, 2022 17.64 18.00 16.92 17.04 24,793 +0.12(+0.71%)
May 09, 2022 19.44 19.44 16.80 16.92 59,460 -2.64(-13.50%)
May 06, 2022 20.52 20.52 18.48 19.56 41,481 -0.48(-2.40%)
May 05, 2022 20.76 20.76 19.68 20.04 86,255 -0.72(-3.47%)
May 04, 2022 20.64 20.76 19.56 20.76 19,745 +0.12(+0.58%)
May 03, 2022 21.36 21.72 20.28 20.64 27,773 -0.84(-3.91%)
May 02, 2022 20.88 21.72 20.16 21.48 44,050 +0.36(+1.70%)
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%)
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.