Skip to main content

Assembly Biosciences (NQ: ASMB )

2.070 -0.010 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 2.080 2.120 2.020 2.070 151,795 -0.01(-0.48%)
Aug 17, 2022 2.110 2.120 2.040 2.080 248,214 -0.05(-2.35%)
Aug 16, 2022 2.160 2.170 2.115 2.130 124,799 -0.02(-0.93%)
Aug 15, 2022 2.130 2.199 2.090 2.150 178,822 +0.02(+0.94%)
Aug 12, 2022 2.130 2.165 2.110 2.130 155,827 +0.02(+0.95%)
Aug 11, 2022 2.140 2.210 2.090 2.110 376,410 -0.06(-2.76%)
Aug 10, 2022 2.230 2.230 2.100 2.170 289,905 +0.01(+0.46%)
Aug 09, 2022 2.130 2.180 2.090 2.160 329,933 +0.03(+1.41%)
Aug 08, 2022 2.200 2.210 2.050 2.130 316,194 -0.03(-1.39%)
Aug 05, 2022 2.150 2.205 2.110 2.160 270,508 +0.02(+0.93%)
Aug 04, 2022 2.110 2.175 2.090 2.140 443,759 +0.06(+2.88%)
Aug 03, 2022 2.080 2.135 2.050 2.080 110,378 +0.06(+2.97%)
Aug 02, 2022 1.970 2.045 1.875 2.020 465,335 +0.01(+0.50%)
Aug 01, 2022 2.110 2.110 1.990 2.010 235,881 -0.06(-2.90%)
Jul 29, 2022 2.160 2.160 2.055 2.070 286,474 -0.07(-3.27%)
Jul 28, 2022 2.210 2.210 2.110 2.140 249,411 -0.04(-1.83%)
Jul 27, 2022 2.210 2.210 2.115 2.180 325,201 -0.04(-1.80%)
Jul 26, 2022 2.240 2.290 2.210 2.220 354,645 -0.02(-0.89%)
Jul 25, 2022 2.250 2.270 2.130 2.240 373,468 +0.01(+0.45%)
Jul 22, 2022 2.350 2.375 2.220 2.230 809,876 -0.11(-4.70%)
Jul 21, 2022 2.250 2.420 2.240 2.340 1,644,570 +0.17(+7.83%)
Jul 20, 2022 2.110 2.225 2.110 2.170 374,274 +0.06(+2.84%)
Jul 19, 2022 2.080 2.180 2.070 2.110 185,243 +0.05(+2.43%)
Jul 18, 2022 2.020 2.130 1.988 2.060 539,298 +0.02(+0.98%)
Jul 15, 2022 1.980 2.052 1.950 2.040 238,801 +0.07(+3.55%)
Jul 14, 2022 2.020 2.040 1.940 1.970 391,833 -0.10(-4.83%)
Jul 13, 2022 2.040 2.105 2.040 2.070 744,062 -0.01(-0.48%)
Jul 12, 2022 2.060 2.130 2.020 2.080 241,606 +0.03(+1.46%)
Jul 11, 2022 2.130 2.160 2.031 2.050 191,569 -0.08(-3.76%)
Jul 08, 2022 2.140 2.210 2.110 2.130 362,946 -0.01(-0.47%)
Jul 07, 2022 2.130 2.195 2.090 2.140 894,897 -0.03(-1.38%)
Jul 06, 2022 2.150 2.200 2.120 2.170 333,618 +0.02(+0.93%)
Jul 05, 2022 2.170 2.180 2.090 2.150 330,508 -0.04(-1.83%)
Jul 01, 2022 2.120 2.205 2.060 2.190 218,047 +0.09(+4.29%)
Jun 30, 2022 2.090 2.150 2.070 2.100 234,659 -0.03(-1.41%)
Jun 29, 2022 2.110 2.170 2.060 2.130 276,946 +0.01(+0.47%)
Jun 28, 2022 2.220 2.220 2.105 2.120 188,548 -0.07(-3.20%)
Jun 27, 2022 2.200 2.240 2.070 2.190 352,850 +0.01(+0.46%)
Jun 24, 2022 2.250 2.270 2.160 2.180 519,640 -0.09(-3.96%)
Jun 23, 2022 2.190 2.280 2.155 2.270 415,065 +0.11(+5.09%)
Jun 22, 2022 2.070 2.170 2.060 2.160 289,724 +0.07(+3.35%)
Jun 21, 2022 2.020 2.200 2.020 2.090 939,479 +0.09(+4.50%)
Jun 17, 2022 2.030 2.165 1.961 2.000 999,887 -0.05(-2.44%)
Jun 16, 2022 1.940 2.090 1.850 2.050 1,299,614 +0.16(+8.47%)
Jun 15, 2022 1.910 1.990 1.845 1.890 4,144,456 -0.04(-2.07%)
Jun 14, 2022 1.960 1.960 1.910 1.930 98,029 +0.01(+0.52%)
Jun 13, 2022 2.050 2.050 1.805 1.920 455,270 -0.17(-8.13%)
Jun 10, 2022 2.100 2.115 2.060 2.090 293,678 -0.05(-2.34%)
Jun 09, 2022 2.120 2.170 2.080 2.140 190,641 +0.01(+0.47%)
Jun 08, 2022 2.080 2.180 2.080 2.130 337,904 +0.02(+0.95%)
Jun 07, 2022 2.010 2.135 2.002 2.110 306,153 +0.10(+4.98%)
Jun 06, 2022 2.070 2.100 1.980 2.010 292,007 -0.04(-1.95%)
Jun 03, 2022 1.970 2.050 1.945 2.050 331,194 +0.10(+5.13%)
Jun 02, 2022 1.880 2.026 1.861 1.950 327,967 +0.08(+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.