Indicators

Assembly Biosciences (NQ: ASMB )

19.43 +0.93 (+5.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	267.00	268.02	255.84	256.68	9,369	-10.44(-3.91%)
Feb 27, 2019	259.80	275.28	259.80	267.12	16,531	+7.44(+2.87%)
Feb 26, 2019	258.60	262.44	254.52	259.68	9,626	-0.12(-0.05%)
Feb 25, 2019	260.16	264.72	258.72	259.80	10,682	+3.48(+1.36%)
Feb 22, 2019	262.20	265.80	254.04	256.32	15,550	-5.52(-2.11%)
Feb 21, 2019	254.16	264.72	250.68	261.84	26,828	+7.08(+2.78%)
Feb 20, 2019	269.76	270.60	251.40	254.76	10,699	-15.12(-5.60%)
Feb 19, 2019	272.28	281.52	260.88	269.88	12,085	-4.68(-1.70%)
Feb 15, 2019	274.08	278.04	267.84	274.56	13,666	+2.16(+0.79%)
Feb 14, 2019	286.56	295.08	267.12	272.40	16,018	-16.32(-5.65%)
Feb 13, 2019	281.88	289.98	281.88	288.72	19,078	+6.72(+2.38%)
Feb 12, 2019	274.32	287.16	274.32	282.00	15,990	+9.00(+3.30%)
Feb 11, 2019	270.60	274.32	264.24	273.00	7,396	+3.12(+1.16%)
Feb 08, 2019	259.20	271.44	256.56	269.88	13,150	+9.12(+3.50%)
Feb 07, 2019	262.20	269.76	253.08	260.76	6,209	-2.28(-0.87%)
Feb 06, 2019	276.48	284.04	262.56	263.04	8,607	-13.20(-4.78%)
Feb 05, 2019	264.60	279.36	264.48	276.24	12,615	+12.84(+4.87%)
Feb 04, 2019	276.84	279.72	260.88	263.40	8,745	-12.96(-4.69%)

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.