Indicators

Assembly Biosciences (NQ: ASMB )

15.79 +0.24 (+1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.40	21.12	20.16	20.88	27,132	+0.60(+2.96%)
Jan 30, 2023	20.40	20.76	19.92	20.28	23,778	-0.24(-1.17%)
Jan 27, 2023	20.88	20.88	20.28	20.52	30,473	+0.36(+1.79%)
Jan 26, 2023	20.16	20.40	19.32	20.16	35,886	+0.36(+1.82%)
Jan 25, 2023	18.60	20.28	18.60	19.80	68,236	+1.32(+7.14%)
Jan 24, 2023	17.88	19.26	17.40	18.48	37,275	+0.48(+2.67%)
Jan 23, 2023	18.24	18.48	17.52	18.00	19,973	+0.12(+0.67%)
Jan 20, 2023	17.76	18.24	17.64	17.88	15,179	-0.12(-0.67%)
Jan 19, 2023	18.24	18.36	17.76	18.00	8,471	-0.24(-1.32%)
Jan 18, 2023	18.60	19.08	18.24	18.24	6,187	-0.60(-3.18%)
Jan 17, 2023	19.08	19.32	18.60	18.84	31,370	+0.36(+1.95%)
Jan 13, 2023	18.12	18.84	17.76	18.48	33,215	+0.48(+2.67%)
Jan 12, 2023	18.00	18.26	17.52	18.00	22,832	-0.12(-0.66%)
Jan 11, 2023	18.36	18.72	17.52	18.12	29,349	-0.36(-1.95%)
Jan 10, 2023	19.32	19.32	18.00	18.48	28,068	-0.60(-3.14%)
Jan 09, 2023	18.12	19.79	17.16	19.08	82,378	+2.52(+15.22%)
Jan 06, 2023	17.40	17.52	16.44	16.56	47,998	-0.24(-1.43%)
Jan 05, 2023	16.56	17.04	16.32	16.80	34,957	+0.36(+2.19%)
Jan 04, 2023	16.20	16.80	15.96	16.44	30,483	+0.36(+2.24%)

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.