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

Assembly Biosciences (NQ: ASMB )

13.36 -0.12 (-0.89%)
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 (%)
May 31, 2022 1.950 2.015 1.870 1.910 683,742 -0.02(-1.04%)
May 27, 2022 1.770 1.970 1.730 1.930 1,635,307 +0.18(+10.29%)
May 26, 2022 1.670 1.775 1.665 1.750 320,716 +0.06(+3.55%)
May 25, 2022 1.670 1.710 1.620 1.690 206,984 +0.01(+0.60%)
May 24, 2022 1.630 1.690 1.585 1.680 197,778 +0.05(+3.07%)
May 23, 2022 1.670 1.690 1.625 1.630 66,493 -0.02(-1.21%)
May 20, 2022 1.680 1.690 1.565 1.650 491,219 +0.02(+1.23%)
May 19, 2022 1.610 1.680 1.610 1.630 238,104 +0.01(+0.62%)
May 18, 2022 1.670 1.710 1.600 1.620 196,538 -0.09(-5.26%)
May 17, 2022 1.630 1.710 1.610 1.710 231,386 +0.10(+6.21%)
May 16, 2022 1.480 1.640 1.480 1.610 276,159 +0.07(+4.55%)
May 13, 2022 1.410 1.565 1.360 1.540 144,713 +0.09(+6.21%)
May 12, 2022 1.350 1.480 1.320 1.450 210,143 +0.10(+7.41%)
May 11, 2022 1.470 1.470 1.320 1.350 532,432 -0.07(-4.93%)
May 10, 2022 1.470 1.500 1.410 1.420 297,516 +0.01(+0.71%)
May 09, 2022 1.620 1.620 1.400 1.410 713,528 -0.22(-13.50%)
May 06, 2022 1.710 1.710 1.540 1.630 497,781 -0.04(-2.40%)
May 05, 2022 1.730 1.730 1.640 1.670 1,035,067 -0.06(-3.47%)
May 04, 2022 1.720 1.730 1.630 1.730 236,948 +0.01(+0.58%)
May 03, 2022 1.780 1.810 1.690 1.720 333,284 -0.07(-3.91%)
May 02, 2022 1.740 1.810 1.680 1.790 528,601 +0.03(+1.70%)
Apr 29, 2022 1.830 1.915 1.740 1.760 160,756 -0.10(-5.38%)
Apr 28, 2022 1.990 1.990 1.750 1.860 578,927 -0.10(-5.10%)
Apr 27, 2022 2.040 2.042 1.950 1.960 211,619 -0.06(-2.97%)
Apr 26, 2022 2.130 2.145 2.010 2.020 384,771 -0.08(-3.81%)
Apr 25, 2022 1.990 2.130 1.990 2.100 283,242 +0.08(+3.96%)
Apr 22, 2022 1.980 2.030 1.940 2.020 211,267 +0.04(+2.02%)
Apr 21, 2022 2.050 2.050 1.930 1.980 249,321 -0.02(-1.00%)
Apr 20, 2022 1.980 2.020 1.930 2.000 168,022 +0.03(+1.52%)
Apr 19, 2022 1.950 2.020 1.950 1.970 185,140 +0.03(+1.55%)
Apr 18, 2022 2.080 2.100 1.940 1.940 296,466 -0.13(-6.28%)
Apr 14, 2022 2.060 2.130 2.045 2.070 239,335 +0.02(+0.98%)
Apr 13, 2022 2.100 2.100 2.020 2.050 496,601 -0.01(-0.49%)
Apr 12, 2022 2.190 2.225 2.021 2.060 273,906 -0.12(-5.50%)
Apr 11, 2022 2.260 2.280 2.165 2.180 326,319 -0.11(-4.80%)
Apr 08, 2022 2.280 2.340 2.220 2.290 341,993 +0.01(+0.44%)
Apr 07, 2022 2.260 2.354 2.240 2.280 578,557 +0.08(+3.64%)
Apr 06, 2022 2.060 2.200 2.060 2.200 354,484 +0.11(+5.26%)
Apr 05, 2022 2.090 2.170 2.080 2.090 241,968 -0.03(-1.42%)
Apr 04, 2022 2.100 2.150 2.060 2.120 286,622 +0.06(+2.91%)
Apr 01, 2022 2.090 2.180 2.030 2.060 1,115,003 +0.00(+0.00%)
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%)
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.