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

Assembly Biosciences (NQ: ASMB )

13.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2016 6.593 6.593 6.000 6.110 24,043 -0.32(-4.98%)
Aug 30, 2016 6.710 6.770 6.400 6.430 15,487 -0.10(-1.53%)
Aug 29, 2016 6.680 6.700 6.410 6.530 7,165 +0.08(+1.24%)
Aug 26, 2016 6.720 6.830 6.400 6.450 12,973 -0.10(-1.53%)
Aug 25, 2016 6.330 6.810 6.310 6.550 16,623 +0.11(+1.71%)
Aug 24, 2016 6.680 6.850 6.250 6.440 21,305 -0.26(-3.88%)
Aug 23, 2016 6.770 6.880 6.510 6.700 23,391 +0.00(+0.00%)
Aug 22, 2016 6.500 6.839 6.500 6.700 47,520 +0.16(+2.45%)
Aug 19, 2016 6.140 6.610 6.110 6.540 66,635 +0.52(+8.64%)
Aug 18, 2016 5.995 6.110 5.880 6.020 27,224 +0.06(+1.01%)
Aug 17, 2016 5.890 6.080 5.850 5.960 13,349 +0.06(+1.02%)
Aug 16, 2016 5.860 6.160 5.850 5.900 11,171 +0.04(+0.68%)
Aug 15, 2016 6.010 6.010 5.800 5.860 9,679 +0.06(+1.03%)
Aug 12, 2016 5.930 5.965 5.690 5.800 19,192 -0.02(-0.34%)
Aug 11, 2016 5.800 5.900 5.800 5.820 8,508 +0.10(+1.75%)
Aug 10, 2016 5.730 5.890 5.600 5.720 12,964 -0.09(-1.55%)
Aug 09, 2016 5.670 5.930 5.560 5.810 13,139 -0.05(-0.85%)
Aug 08, 2016 6.010 6.180 5.730 5.860 8,911 -0.16(-2.66%)
Aug 05, 2016 6.081 6.100 5.910 6.020 7,470 -0.04(-0.66%)
Aug 04, 2016 5.960 6.110 5.850 6.060 12,107 +0.17(+2.89%)
Aug 03, 2016 5.460 6.010 5.410 5.890 21,618 +0.36(+6.51%)
Aug 02, 2016 5.600 5.620 5.150 5.530 23,559 +0.00(+0.00%)
Aug 01, 2016 5.646 5.730 5.266 5.530 33,371 -0.06(-1.07%)
Jul 29, 2016 5.860 5.950 5.580 5.590 43,281 -0.36(-6.05%)
Jul 28, 2016 6.110 6.110 5.840 5.950 16,886 -0.20(-3.25%)
Jul 27, 2016 6.070 6.250 6.060 6.150 21,576 +0.06(+0.99%)
Jul 26, 2016 6.000 6.140 5.765 6.090 30,549 +0.17(+2.87%)
Jul 25, 2016 6.050 6.320 5.750 5.920 33,012 -0.11(-1.82%)
Jul 22, 2016 5.950 6.280 5.782 6.030 27,647 +0.15(+2.55%)
Jul 21, 2016 5.850 5.970 5.700 5.880 37,925 +0.09(+1.55%)
Jul 20, 2016 5.750 6.070 5.595 5.790 30,022 +0.07(+1.22%)
Jul 19, 2016 5.830 6.100 5.550 5.720 19,441 -0.09(-1.55%)
Jul 18, 2016 5.880 6.150 5.670 5.810 12,277 -0.04(-0.68%)
Jul 15, 2016 6.000 6.160 5.790 5.850 27,194 -0.01(-0.17%)
Jul 14, 2016 6.250 6.250 5.750 5.860 25,386 -0.19(-3.14%)
Jul 13, 2016 6.400 6.450 6.022 6.050 26,199 -0.26(-4.12%)
Jul 12, 2016 6.390 6.500 6.270 6.310 34,330 +0.00(+0.00%)
Jul 11, 2016 6.260 6.540 6.120 6.310 59,467 +0.14(+2.27%)
Jul 08, 2016 6.130 6.220 6.040 6.170 13,632 +0.06(+0.98%)
Jul 07, 2016 6.150 6.250 5.950 6.110 19,052 +0.08(+1.33%)
Jul 05, 2016 6.240 6.280 5.860 6.030 19,459 -0.29(-4.59%)
Jul 01, 2016 5.570 6.320 6.320 6.320 32,700 +0.77(+13.87%)
Jun 30, 2016 5.680 6.030 5.330 5.550 35,780 -0.10(-1.77%)
Jun 29, 2016 5.540 5.790 5.220 5.650 43,104 +0.21(+3.86%)
Jun 28, 2016 5.170 5.590 5.130 5.440 39,845 +0.34(+6.67%)
Jun 27, 2016 5.410 5.540 5.000 5.100 80,141 -0.33(-6.08%)
Jun 24, 2016 5.400 5.600 5.280 5.430 1,369,101 -0.24(-4.23%)
Jun 23, 2016 5.720 5.740 5.500 5.670 84,566 +0.05(+0.89%)
Jun 22, 2016 5.560 5.790 5.390 5.620 96,362 -0.18(-3.10%)
Jun 21, 2016 6.020 6.450 5.740 5.800 85,360 -0.18(-3.01%)
Jun 20, 2016 6.150 6.260 5.600 5.980 1,281,331 -0.28(-4.47%)
Jun 17, 2016 6.010 6.440 5.990 6.260 77,478 +0.27(+4.51%)
Jun 16, 2016 6.210 6.210 5.700 5.990 24,046 -0.05(-0.83%)
Jun 15, 2016 5.990 6.190 5.780 6.040 28,277 +0.08(+1.34%)
Jun 14, 2016 5.940 6.170 5.680 5.960 33,499 +0.00(+0.00%)
Jun 13, 2016 5.580 5.662 5.540 5.960 34,985 +0.02(+0.34%)
Jun 10, 2016 6.020 6.420 5.680 5.940 23,586 -0.14(-2.30%)
Jun 09, 2016 6.450 6.670 6.000 6.080 28,493 -0.40(-6.17%)
Jun 08, 2016 6.170 6.600 6.020 6.480 40,753 +0.24(+3.85%)
Jun 07, 2016 6.460 6.460 6.000 6.240 39,489 -0.16(-2.50%)
Jun 06, 2016 5.740 6.500 5.740 6.400 31,545 +0.68(+11.89%)
Jun 03, 2016 5.800 5.960 5.540 5.720 26,960 -0.12(-2.05%)
Jun 02, 2016 5.650 5.880 5.600 5.840 43,181 +0.19(+3.36%)
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.