Indicators

Assembly Biosciences (NQ: ASMB )

13.40 +0.39 (+3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.74	16.41	15.61	16.22	80,400	+0.47(+2.98%)
Nov 27, 2019	15.20	15.95	15.08	15.75	277,600	+0.76(+5.07%)
Nov 26, 2019	15.08	15.08	14.12	14.99	424,444	-0.09(-0.60%)
Nov 25, 2019	14.31	15.24	14.07	15.08	552,331	+0.98(+6.95%)
Nov 22, 2019	13.97	14.35	13.71	14.10	189,400	+0.15(+1.08%)
Nov 21, 2019	13.90	14.18	13.56	13.95	606,114	+0.09(+0.65%)
Nov 20, 2019	13.35	13.99	13.32	13.86	1,089,362	+0.57(+4.29%)
Nov 19, 2019	13.16	13.50	12.90	13.29	500,051	+0.09(+0.68%)
Nov 18, 2019	12.90	13.25	12.85	13.20	386,318	+0.20(+1.54%)
Nov 15, 2019	12.16	13.37	12.02	13.00	711,200	+0.93(+7.71%)
Nov 14, 2019	14.02	14.17	11.63	12.07	1,118,177	-1.96(-13.97%)
Nov 13, 2019	14.05	14.40	13.36	14.03	798,657	-0.13(-0.92%)
Nov 12, 2019	14.76	15.08	13.68	14.16	770,496	-0.32(-2.21%)
Nov 11, 2019	18.40	19.00	14.04	14.48	1,885,471	-2.60(-15.22%)
Nov 08, 2019	15.92	17.36	14.66	17.08	1,148,200	+0.86(+5.30%)
Nov 07, 2019	16.20	16.65	15.91	16.22	516,412	+0.11(+0.71%)
Nov 06, 2019	16.92	16.92	15.80	16.11	510,937	-0.91(-5.32%)
Nov 05, 2019	17.25	17.77	16.81	17.01	460,008	+0.09(+0.53%)
Nov 04, 2019	17.00	17.88	16.64	16.92	596,119	-0.01(-0.06%)

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.