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

Assembly Biosciences (NQ: ASMB )

13.33 +0.41 (+3.17%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 18, 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 (%)
Jul 29, 2022 2.160 2.160 2.055 2.070 286,474 -0.07(-3.27%)
Jul 28, 2022 2.210 2.210 2.110 2.140 249,411 -0.04(-1.83%)
Jul 27, 2022 2.210 2.210 2.115 2.180 325,201 -0.04(-1.80%)
Jul 26, 2022 2.240 2.290 2.210 2.220 354,645 -0.02(-0.89%)
Jul 25, 2022 2.250 2.270 2.130 2.240 373,468 +0.01(+0.45%)
Jul 22, 2022 2.350 2.375 2.220 2.230 809,876 -0.11(-4.70%)
Jul 21, 2022 2.250 2.420 2.240 2.340 1,644,570 +0.17(+7.83%)
Jul 20, 2022 2.110 2.225 2.110 2.170 374,274 +0.06(+2.84%)
Jul 19, 2022 2.080 2.180 2.070 2.110 185,243 +0.05(+2.43%)
Jul 18, 2022 2.020 2.130 1.988 2.060 539,298 +0.02(+0.98%)
Jul 15, 2022 1.980 2.052 1.950 2.040 238,801 +0.07(+3.55%)
Jul 14, 2022 2.020 2.040 1.940 1.970 391,833 -0.10(-4.83%)
Jul 13, 2022 2.040 2.105 2.040 2.070 744,062 -0.01(-0.48%)
Jul 12, 2022 2.060 2.130 2.020 2.080 241,606 +0.03(+1.46%)
Jul 11, 2022 2.130 2.160 2.031 2.050 191,569 -0.08(-3.76%)
Jul 08, 2022 2.140 2.210 2.110 2.130 362,946 -0.01(-0.47%)
Jul 07, 2022 2.130 2.195 2.090 2.140 894,897 -0.03(-1.38%)
Jul 06, 2022 2.150 2.200 2.120 2.170 333,618 +0.02(+0.93%)
Jul 05, 2022 2.170 2.180 2.090 2.150 330,508 -0.04(-1.83%)
Jul 01, 2022 2.120 2.205 2.060 2.190 218,047 +0.09(+4.29%)
Jun 30, 2022 2.090 2.150 2.070 2.100 234,659 -0.03(-1.41%)
Jun 29, 2022 2.110 2.170 2.060 2.130 276,946 +0.01(+0.47%)
Jun 28, 2022 2.220 2.220 2.105 2.120 188,548 -0.07(-3.20%)
Jun 27, 2022 2.200 2.240 2.070 2.190 352,850 +0.01(+0.46%)
Jun 24, 2022 2.250 2.270 2.160 2.180 519,640 -0.09(-3.96%)
Jun 23, 2022 2.190 2.280 2.155 2.270 415,065 +0.11(+5.09%)
Jun 22, 2022 2.070 2.170 2.060 2.160 289,724 +0.07(+3.35%)
Jun 21, 2022 2.020 2.200 2.020 2.090 939,479 +0.09(+4.50%)
Jun 17, 2022 2.030 2.165 1.961 2.000 999,887 -0.05(-2.44%)
Jun 16, 2022 1.940 2.090 1.850 2.050 1,299,614 +0.16(+8.47%)
Jun 15, 2022 1.910 1.990 1.845 1.890 4,144,456 -0.04(-2.07%)
Jun 14, 2022 1.960 1.960 1.910 1.930 98,029 +0.01(+0.52%)
Jun 13, 2022 2.050 2.050 1.805 1.920 455,270 -0.17(-8.13%)
Jun 10, 2022 2.100 2.115 2.060 2.090 293,678 -0.05(-2.34%)
Jun 09, 2022 2.120 2.170 2.080 2.140 190,641 +0.01(+0.47%)
Jun 08, 2022 2.080 2.180 2.080 2.130 337,904 +0.02(+0.95%)
Jun 07, 2022 2.010 2.135 2.002 2.110 306,153 +0.10(+4.98%)
Jun 06, 2022 2.070 2.100 1.980 2.010 292,007 -0.04(-1.95%)
Jun 03, 2022 1.970 2.050 1.945 2.050 331,194 +0.10(+5.13%)
Jun 02, 2022 1.880 2.026 1.861 1.950 327,967 +0.08(+4.28%)
Jun 01, 2022 1.910 1.980 1.870 1.870 1,100,215 -0.04(-2.09%)
May 31, 2022 1.950 2.015 1.870 1.910 683,742 -0.02(-1.04%)
May 27, 2022 1.770 1.970 1.730 1.930 1,635,307 +0.18(+10.29%)
May 26, 2022 1.670 1.775 1.665 1.750 320,716 +0.06(+3.55%)
May 25, 2022 1.670 1.710 1.620 1.690 206,984 +0.01(+0.60%)
May 24, 2022 1.630 1.690 1.585 1.680 197,778 +0.05(+3.07%)
May 23, 2022 1.670 1.690 1.625 1.630 66,493 -0.02(-1.21%)
May 20, 2022 1.680 1.690 1.565 1.650 491,219 +0.02(+1.23%)
May 19, 2022 1.610 1.680 1.610 1.630 238,104 +0.01(+0.62%)
May 18, 2022 1.670 1.710 1.600 1.620 196,538 -0.09(-5.26%)
May 17, 2022 1.630 1.710 1.610 1.710 231,386 +0.10(+6.21%)
May 16, 2022 1.480 1.640 1.480 1.610 276,159 +0.07(+4.55%)
May 13, 2022 1.410 1.565 1.360 1.540 144,713 +0.09(+6.21%)
May 12, 2022 1.350 1.480 1.320 1.450 210,143 +0.10(+7.41%)
May 11, 2022 1.470 1.470 1.320 1.350 532,432 -0.07(-4.93%)
May 10, 2022 1.470 1.500 1.410 1.420 297,516 +0.01(+0.71%)
May 09, 2022 1.620 1.620 1.400 1.410 713,528 -0.22(-13.50%)
May 06, 2022 1.710 1.710 1.540 1.630 497,781 -0.04(-2.40%)
May 05, 2022 1.730 1.730 1.640 1.670 1,035,067 -0.06(-3.47%)
May 04, 2022 1.720 1.730 1.630 1.730 236,948 +0.01(+0.58%)
May 03, 2022 1.780 1.810 1.690 1.720 333,284 -0.07(-3.91%)
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.