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

Assembly Biosciences (NQ: ASMB )

13.22 -0.19 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2022 2.100 2.150 1.890 2.060 1,001,276 -0.02(-0.96%)
Mar 30, 2022 2.250 2.250 2.060 2.080 695,451 -0.22(-9.57%)
Mar 29, 2022 2.210 2.350 2.160 2.300 876,826 +0.12(+5.50%)
Mar 28, 2022 2.250 2.280 2.100 2.180 719,690 -0.01(-0.46%)
Mar 25, 2022 2.120 2.190 2.030 2.190 493,691 +0.08(+3.79%)
Mar 24, 2022 2.120 2.130 2.060 2.110 209,409 +0.03(+1.44%)
Mar 23, 2022 2.060 2.140 2.025 2.080 299,678 -0.01(-0.48%)
Mar 22, 2022 2.060 2.150 2.010 2.090 915,526 +0.08(+3.98%)
Mar 21, 2022 1.780 2.140 1.760 2.010 1,679,821 +0.22(+12.29%)
Mar 18, 2022 1.770 1.825 1.720 1.790 827,664 +0.08(+4.68%)
Mar 17, 2022 1.590 1.720 1.570 1.710 807,969 +0.12(+7.55%)
Mar 16, 2022 1.550 1.610 1.520 1.590 695,284 +0.11(+7.43%)
Mar 15, 2022 1.480 1.500 1.420 1.480 299,266 +0.02(+1.37%)
Mar 14, 2022 1.510 1.550 1.450 1.460 472,927 -0.05(-3.31%)
Mar 11, 2022 1.530 1.570 1.430 1.510 688,072 -0.02(-1.31%)
Mar 10, 2022 1.570 1.570 1.485 1.530 172,984 -0.04(-2.55%)
Mar 09, 2022 1.540 1.590 1.530 1.570 245,613 +0.04(+2.61%)
Mar 08, 2022 1.510 1.560 1.450 1.530 623,799 +0.01(+0.66%)
Mar 07, 2022 1.480 1.590 1.435 1.520 901,875 +0.03(+2.01%)
Mar 04, 2022 1.510 1.540 1.470 1.490 237,143 -0.04(-2.61%)
Mar 03, 2022 1.540 1.560 1.500 1.530 382,924 +0.00(+0.00%)
Mar 02, 2022 1.540 1.560 1.490 1.530 157,819 +0.00(+0.00%)
Mar 01, 2022 1.540 1.585 1.520 1.530 210,383 -0.02(-1.29%)
Feb 28, 2022 1.570 1.580 1.524 1.550 177,707 +0.00(+0.00%)
Feb 25, 2022 1.530 1.590 1.540 1.550 108,112 +0.01(+0.65%)
Feb 24, 2022 1.410 1.555 1.400 1.540 878,391 +0.08(+5.48%)
Feb 23, 2022 1.530 1.530 1.460 1.460 365,118 -0.06(-3.95%)
Feb 22, 2022 1.560 1.560 1.500 1.520 333,712 -0.03(-1.94%)
Feb 18, 2022 1.550 0 -0.07(-4.32%)
Feb 17, 2022 1.620 1.640 1.610 1.620 353,716 -0.02(-1.22%)
Feb 16, 2022 1.610 1.660 1.610 1.640 109,090 +0.02(+1.23%)
Feb 15, 2022 1.600 1.650 1.580 1.620 327,768 +0.06(+3.85%)
Feb 14, 2022 1.590 1.620 1.550 1.560 330,450 -0.03(-1.89%)
Feb 11, 2022 1.720 1.720 1.580 1.590 678,887 -0.12(-7.02%)
Feb 10, 2022 1.680 1.730 1.670 1.710 519,294 +0.00(+0.00%)
Feb 09, 2022 1.670 1.730 1.660 1.710 469,582 +0.04(+2.40%)
Feb 08, 2022 1.710 1.740 1.640 1.670 422,489 -0.05(-2.91%)
Feb 07, 2022 1.690 1.750 1.690 1.720 268,752 +0.01(+0.58%)
Feb 04, 2022 1.670 1.730 1.650 1.710 304,729 +0.04(+2.40%)
Feb 03, 2022 1.720 1.650 1.670 361,902 -0.06(-3.47%)
Feb 02, 2022 1.860 1.860 1.720 1.730 385,665 -0.16(-8.47%)
Feb 01, 2022 1.880 1.900 1.800 1.890 379,279 +0.03(+1.61%)
Jan 31, 2022 1.740 1.880 1.860 635,820 +0.13(+7.51%)
Jan 28, 2022 1.740 1.790 1.700 1.730 560,737 +0.02(+1.17%)
Jan 27, 2022 1.720 1.770 1.700 1.710 893,357 -0.01(-0.58%)
Jan 26, 2022 1.780 1.800 1.700 1.720 393,410 -0.03(-1.71%)
Jan 25, 2022 1.720 1.775 1.690 1.750 406,820 +0.00(+0.00%)
Jan 24, 2022 1.670 1.770 1.580 1.750 1,196,191 +0.05(+2.94%)
Jan 21, 2022 1.760 1.760 1.670 1.700 981,241 -0.06(-3.41%)
Jan 20, 2022 1.790 1.850 1.750 1.760 723,460 -0.04(-2.22%)
Jan 19, 2022 1.830 1.859 1.760 1.800 571,607 +0.00(+0.00%)
Jan 18, 2022 1.950 1.950 1.800 1.800 725,521 -0.15(-7.69%)
Jan 14, 2022 1.950 0 +0.06(+3.17%)
Jan 13, 2022 2.020 2.030 1.890 1.890 1,179,789 -0.15(-7.35%)
Jan 12, 2022 2.120 2.120 2.020 2.040 677,813 -0.05(-2.39%)
Jan 11, 2022 2.120 2.145 2.070 2.090 294,708 -0.03(-1.42%)
Jan 10, 2022 2.130 2.130 2.045 2.120 478,608 +0.01(+0.47%)
Jan 07, 2022 2.190 2.195 2.100 2.110 412,604 -0.06(-2.76%)
Jan 06, 2022 2.220 2.250 2.115 2.170 553,150 -0.07(-3.13%)
Jan 05, 2022 2.350 2.430 2.210 2.240 725,465 -0.16(-6.67%)
Jan 04, 2022 2.400 2.440 2.340 2.400 408,875 -0.05(-2.04%)
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.