Indicators

Assembly Biosciences (NQ: ASMB )

13.40 +0.39 (+3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	10.64	10.64	9.610	9.830	354,945	-0.82(-7.70%)
Sep 27, 2019	11.30	11.63	10.32	10.65	389,800	-0.68(-6.00%)
Sep 26, 2019	12.28	12.45	11.33	11.33	179,280	-0.90(-7.36%)
Sep 25, 2019	13.27	13.43	11.99	12.23	564,486	-1.03(-7.77%)
Sep 24, 2019	13.79	13.92	13.11	13.26	623,896	-0.46(-3.35%)
Sep 23, 2019	14.11	14.25	13.08	13.72	252,307	-0.39(-2.76%)
Sep 20, 2019	14.65	14.81	13.95	14.11	388,200	-0.40(-2.76%)
Sep 19, 2019	14.70	15.25	14.22	14.51	469,550	-0.31(-2.09%)
Sep 18, 2019	12.72	15.01	12.46	14.82	599,510	+2.07(+16.24%)
Sep 17, 2019	11.94	13.17	11.81	12.75	402,718	+0.75(+6.25%)
Sep 16, 2019	11.31	12.01	11.05	12.00	164,921	+0.65(+5.73%)
Sep 13, 2019	11.41	11.61	11.14	11.35	147,900	+0.00(+0.00%)
Sep 12, 2019	11.35	11.72	11.22	11.35	181,051	+0.05(+0.44%)
Sep 11, 2019	11.05	11.46	10.80	11.30	267,969	+0.30(+2.73%)
Sep 10, 2019	10.81	11.37	10.70	11.00	190,247	+0.18(+1.66%)
Sep 09, 2019	11.07	11.30	10.77	10.82	110,822	-0.22(-1.99%)
Sep 06, 2019	11.20	11.37	10.94	11.04	129,700	-0.12(-1.08%)
Sep 05, 2019	11.03	11.32	10.66	11.16	145,084	+0.29(+2.67%)
Sep 04, 2019	11.04	11.27	10.58	10.87	183,447	-0.04(-0.37%)

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.