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 (%)
Aug 31, 2022 22.44 22.68 21.84 22.44 11,488 +0.24(+1.08%)
Aug 30, 2022 23.04 23.04 21.84 22.20 18,758 -0.36(-1.60%)
Aug 29, 2022 23.16 23.52 22.56 22.56 21,458 -0.60(-2.59%)
Aug 26, 2022 24.84 24.84 23.04 23.16 17,989 -1.44(-5.85%)
Aug 25, 2022 24.60 24.96 24.00 24.60 12,040 +0.48(+1.99%)
Aug 24, 2022 23.76 24.72 23.52 24.12 15,893 +0.96(+4.15%)
Aug 23, 2022 23.16 23.52 22.68 23.16 11,968 +0.00(+0.00%)
Aug 22, 2022 24.00 24.60 22.20 23.16 32,611 -0.96(-3.98%)
Aug 19, 2022 24.60 25.08 24.12 24.12 15,493 -0.72(-2.90%)
Aug 18, 2022 24.96 25.44 24.24 24.84 12,649 -0.12(-0.48%)
Aug 17, 2022 25.32 25.44 24.48 24.96 20,684 -0.60(-2.35%)
Aug 16, 2022 25.92 26.04 25.38 25.56 10,399 -0.24(-0.93%)
Aug 15, 2022 25.56 26.38 25.08 25.80 14,901 +0.24(+0.94%)
Aug 12, 2022 25.56 25.98 25.32 25.56 12,985 +0.24(+0.95%)
Aug 11, 2022 25.68 26.52 25.08 25.32 31,367 -0.72(-2.76%)
Aug 10, 2022 26.76 26.76 25.20 26.04 24,158 +0.12(+0.46%)
Aug 09, 2022 25.56 26.16 25.08 25.92 27,494 +0.36(+1.41%)
Aug 08, 2022 26.40 26.52 24.60 25.56 26,349 -0.36(-1.39%)
Aug 05, 2022 25.80 26.46 25.32 25.92 22,542 +0.24(+0.93%)
Aug 04, 2022 25.32 26.10 25.08 25.68 36,979 +0.72(+2.88%)
Aug 03, 2022 24.96 25.62 24.60 24.96 9,198 +0.72(+2.97%)
Aug 02, 2022 23.64 24.54 22.50 24.24 38,777 +0.12(+0.50%)
Aug 01, 2022 25.32 25.32 23.88 24.12 19,656 -0.72(-2.90%)
Jul 29, 2022 25.92 25.92 24.66 24.84 23,872 -0.84(-3.27%)
Jul 28, 2022 26.52 26.52 25.32 25.68 20,784 -0.48(-1.83%)
Jul 27, 2022 26.52 26.52 25.38 26.16 27,100 -0.48(-1.80%)
Jul 26, 2022 26.88 27.48 26.52 26.64 29,553 -0.24(-0.89%)
Jul 25, 2022 27.00 27.24 25.56 26.88 31,122 +0.12(+0.45%)
Jul 22, 2022 28.20 28.50 26.64 26.76 67,489 -1.32(-4.70%)
Jul 21, 2022 27.00 29.04 26.88 28.08 137,047 +2.04(+7.83%)
Jul 20, 2022 25.32 26.70 25.32 26.04 31,189 +0.72(+2.84%)
Jul 19, 2022 24.96 26.16 24.84 25.32 15,436 +0.60(+2.43%)
Jul 18, 2022 24.24 25.56 23.85 24.72 44,941 +0.24(+0.98%)
Jul 15, 2022 23.76 24.62 23.40 24.48 19,900 +0.84(+3.55%)
Jul 14, 2022 24.24 24.48 23.28 23.64 32,652 -1.20(-4.83%)
Jul 13, 2022 24.48 25.26 24.48 24.84 62,005 -0.12(-0.48%)
Jul 12, 2022 24.72 25.56 24.24 24.96 20,133 +0.36(+1.46%)
Jul 11, 2022 25.56 25.92 24.37 24.60 15,964 -0.96(-3.76%)
Jul 08, 2022 25.68 26.52 25.32 25.56 30,245 -0.12(-0.47%)
Jul 07, 2022 25.56 26.34 25.08 25.68 74,574 -0.36(-1.38%)
Jul 06, 2022 25.80 26.40 25.44 26.04 27,801 +0.24(+0.93%)
Jul 05, 2022 26.04 26.16 25.08 25.80 27,542 -0.48(-1.83%)
Jul 01, 2022 25.44 26.46 24.72 26.28 18,170 +1.08(+4.29%)
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%)
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.