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

Assembly Biosciences (NQ: ASMB )

14.53 -0.19 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 6.050 6.050 6.050 569,550 -0.03(-0.49%)
Dec 30, 2020 5.920 6.170 5.920 6.080 569,550 +0.14(+2.36%)
Dec 29, 2020 6.060 6.060 5.720 5.940 857,948 -0.07(-1.16%)
Dec 28, 2020 6.240 6.280 5.995 6.010 868,566 -0.19(-3.06%)
Dec 24, 2020 6.340 6.480 6.180 6.200 496,200 -0.15(-2.36%)
Dec 23, 2020 6.260 6.490 6.170 6.350 906,452 +0.11(+1.76%)
Dec 22, 2020 6.280 6.328 6.170 6.240 607,170 -0.01(-0.16%)
Dec 21, 2020 6.000 6.345 5.890 6.250 1,594,319 +0.18(+2.97%)
Dec 18, 2020 6.090 6.180 5.950 6.070 2,022,600 +0.01(+0.17%)
Dec 17, 2020 6.110 6.140 6.000 6.060 608,198 +0.02(+0.33%)
Dec 16, 2020 6.170 6.210 5.960 6.040 763,268 -0.12(-1.95%)
Dec 15, 2020 6.300 6.340 6.080 6.160 694,537 -0.06(-0.96%)
Dec 14, 2020 6.120 6.418 6.120 6.220 1,007,599 +0.17(+2.81%)
Dec 11, 2020 6.130 6.140 6.000 6.050 528,400 -0.06(-0.98%)
Dec 10, 2020 6.010 6.280 5.950 6.110 799,757 +0.10(+1.66%)
Dec 09, 2020 6.190 6.240 5.820 6.010 1,070,491 -0.19(-3.06%)
Dec 08, 2020 6.140 6.290 6.080 6.200 709,268 +0.08(+1.22%)
Dec 07, 2020 6.230 6.280 6.055 6.125 998,833 -0.08(-1.37%)
Dec 04, 2020 5.940 6.240 5.820 6.210 1,098,900 +0.27(+4.55%)
Dec 03, 2020 5.760 6.110 5.750 5.940 1,298,646 +0.25(+4.39%)
Dec 02, 2020 5.610 5.750 5.510 5.690 912,269 +0.03(+0.53%)
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.