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

Assembly Biosciences (NQ: ASMB )

14.72 +0.82 (+5.90%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 30, 2021 3.440 3.480 3.360 3.470 814,454 +0.00(+0.00%)
Jul 29, 2021 3.560 3.560 3.460 3.470 331,111 -0.07(-1.98%)
Jul 28, 2021 3.410 3.560 3.410 3.540 364,132 +0.10(+2.91%)
Jul 27, 2021 3.440 3.450 3.370 3.440 648,163 +0.00(+0.00%)
Jul 26, 2021 3.480 3.515 3.400 3.440 1,510,057 -0.06(-1.71%)
Jul 23, 2021 3.560 3.560 3.465 3.500 680,501 -0.07(-1.96%)
Jul 22, 2021 3.630 3.640 3.515 3.570 576,128 -0.03(-0.83%)
Jul 21, 2021 3.560 3.645 3.520 3.600 954,734 +0.04(+1.12%)
Jul 20, 2021 3.500 3.570 3.440 3.560 874,483 +0.06(+1.71%)
Jul 19, 2021 3.330 3.500 3.320 3.500 754,056 +0.11(+3.24%)
Jul 16, 2021 3.450 3.500 3.385 3.390 482,187 -0.04(-1.17%)
Jul 15, 2021 3.450 3.480 3.330 3.430 1,160,297 -0.04(-1.15%)
Jul 14, 2021 3.490 3.540 3.450 3.470 988,933 +0.00(+0.00%)
Jul 13, 2021 3.560 3.580 3.450 3.470 1,193,941 -0.11(-3.07%)
Jul 12, 2021 3.690 3.800 3.570 3.580 921,688 -0.10(-2.72%)
Jul 09, 2021 3.570 3.690 3.535 3.680 817,950 +0.11(+3.08%)
Jul 08, 2021 3.420 3.615 3.391 3.570 1,270,222 +0.06(+1.71%)
Jul 07, 2021 3.620 3.630 3.505 3.510 1,461,849 -0.10(-2.77%)
Jul 06, 2021 3.700 3.704 3.530 3.610 1,667,422 -0.06(-1.63%)
Jul 02, 2021 3.830 3.840 3.620 3.670 3,540,910 -0.15(-3.93%)
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.