Indicators

Assembly Biosciences (NQ: ASMB )

14.53 -0.19 (-1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	21.83	22.69	21.42	22.41	46,290	+0.63(+2.89%)
Jul 28, 2017	21.20	21.95	21.19	21.78	38,140	+0.47(+2.21%)
Jul 27, 2017	21.35	21.78	20.91	21.31	36,524	-0.05(-0.23%)
Jul 26, 2017	21.28	21.50	20.75	21.36	58,588	+0.08(+0.38%)
Jul 25, 2017	21.41	21.73	20.78	21.28	100,432	-0.11(-0.51%)
Jul 24, 2017	21.72	22.18	21.26	21.39	77,781	-0.39(-1.79%)
Jul 21, 2017	21.83	22.26	21.37	21.78	78,678	+0.18(+0.83%)
Jul 20, 2017		21.83	21.20	21.60	63,608	-0.09(-0.41%)
Jul 19, 2017	21.60	23.90	21.41	21.69	51,808	+0.06(+0.28%)
Jul 18, 2017	21.82	22.50	21.40	21.63	49,454	-0.13(-0.60%)
Jul 17, 2017	22.25	22.35	21.35	21.76	48,465	-0.50(-2.25%)
Jul 14, 2017	22.29	22.77	21.92	22.26	56,758	-0.10(-0.45%)
Jul 13, 2017	22.51	22.82	21.80	22.36	68,158	-0.21(-0.93%)
Jul 12, 2017	22.55	23.04	22.35	22.57	76,523	+0.22(+0.98%)
Jul 11, 2017	20.83	22.74	20.49	22.35	114,594	+1.44(+6.89%)
Jul 10, 2017	20.96	21.17	20.48	20.91	68,034	-0.12(-0.57%)
Jul 07, 2017	20.70	21.15	19.88	21.03	71,958	+0.35(+1.69%)
Jul 06, 2017	20.88	20.88	18.60	20.68	139,766	-0.36(-1.71%)
Jul 05, 2017	20.81	21.19	20.26	21.04	89,258	+0.36(+1.74%)

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.