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

Assembly Biosciences (NQ: ASMB )

13.50 +0.10 (+0.75%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 13, 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 30, 2022 1.300 1.320 1.200 1.300 372,419 +0.00(+0.00%)
Dec 29, 2022 1.250 1.320 1.250 1.300 342,098 +0.07(+5.69%)
Dec 28, 2022 1.200 1.260 1.190 1.230 238,710 +0.01(+0.82%)
Dec 27, 2022 1.250 1.279 1.200 1.220 157,287 -0.04(-3.17%)
Dec 23, 2022 1.310 1.310 1.258 1.260 171,157 -0.04(-3.08%)
Dec 22, 2022 1.260 1.343 1.250 1.300 245,487 +0.04(+3.17%)
Dec 21, 2022 1.320 1.330 1.260 1.260 220,862 -0.03(-2.33%)
Dec 20, 2022 1.320 1.340 1.290 1.290 222,669 -0.05(-3.73%)
Dec 19, 2022 1.360 1.460 1.280 1.340 1,006,000 +0.17(+14.53%)
Dec 16, 2022 1.150 1.170 1.131 1.170 158,359 +0.01(+0.86%)
Dec 15, 2022 1.180 1.180 1.150 1.160 82,750 -0.01(-0.85%)
Dec 14, 2022 1.200 1.220 1.170 1.170 107,637 -0.03(-2.50%)
Dec 13, 2022 1.150 1.250 1.150 1.200 379,523 +0.07(+6.19%)
Dec 12, 2022 1.110 1.250 0.8200 1.130 1,428,253 +0.01(+0.89%)
Dec 09, 2022 1.050 1.150 1.050 1.120 679,615 -0.03(-2.61%)
Dec 08, 2022 1.100 1.210 1.050 1.150 326,939 +0.06(+5.50%)
Dec 07, 2022 1.130 1.170 1.050 1.090 392,272 -0.08(-6.84%)
Dec 06, 2022 1.290 1.300 1.170 1.170 390,936 -0.13(-10.00%)
Dec 05, 2022 1.300 1.340 1.260 1.300 380,095 -0.01(-0.76%)
Dec 02, 2022 1.270 1.350 1.270 1.310 165,951 +0.01(+0.77%)
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.