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

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
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 29, 2020 234.12 240.48 224.40 233.88 19,350 -1.32(-0.56%)
May 28, 2020 249.60 253.56 234.24 235.20 11,105 -11.04(-4.48%)
May 27, 2020 240.84 250.44 225.12 246.24 14,479 +4.44(+1.84%)
May 26, 2020 257.76 259.08 241.08 241.80 12,987 -10.68(-4.23%)
May 22, 2020 248.64 252.48 242.88 252.48 6,575 +4.32(+1.74%)
May 21, 2020 251.88 253.38 241.08 248.16 14,052 -4.32(-1.71%)
May 20, 2020 247.44 258.96 245.52 252.48 14,562 +11.40(+4.73%)
May 19, 2020 260.76 264.00 238.56 241.08 14,769 -22.08(-8.39%)
May 18, 2020 259.80 275.34 253.68 263.16 31,677 +10.92(+4.33%)
May 15, 2020 222.12 255.48 221.28 252.24 21,825 +29.52(+13.25%)
May 14, 2020 224.04 228.24 212.40 222.72 14,469 -4.92(-2.16%)
May 13, 2020 243.60 251.52 218.88 227.64 17,416 -16.56(-6.78%)
May 12, 2020 248.40 275.04 240.24 244.20 23,834 -2.52(-1.02%)
May 11, 2020 237.24 253.32 234.96 246.72 22,039 +8.04(+3.37%)
May 08, 2020 221.04 248.04 220.20 238.68 29,150 +23.88(+11.12%)
May 07, 2020 215.52 215.52 208.44 214.80 11,730 +4.80(+2.29%)
May 06, 2020 210.48 212.40 207.84 210.00 11,104 -0.24(-0.11%)
May 05, 2020 215.88 218.64 206.28 210.24 9,056 -2.88(-1.35%)
May 04, 2020 201.84 214.08 198.48 213.12 7,840 +9.00(+4.41%)
May 01, 2020 204.84 207.48 186.84 204.12 18,300 -6.00(-2.86%)
Apr 30, 2020 216.48 217.20 198.72 210.12 13,977 -10.92(-4.94%)
Apr 29, 2020 225.24 225.48 218.64 221.04 15,212 +4.92(+2.28%)
Apr 28, 2020 225.00 225.00 212.28 216.12 10,514 -5.04(-2.28%)
Apr 27, 2020 223.08 229.50 219.12 221.16 9,930 +2.76(+1.26%)
Apr 24, 2020 211.20 218.40 207.48 218.40 22,125 +7.32(+3.47%)
Apr 23, 2020 208.80 222.60 206.28 211.08 16,324 +2.52(+1.21%)
Apr 22, 2020 213.12 213.12 206.76 208.56 11,607 +1.56(+0.75%)
Apr 21, 2020 202.32 212.40 194.88 207.00 22,909 -0.36(-0.17%)
Apr 20, 2020 209.16 223.20 204.12 207.36 13,118 -3.48(-1.65%)
Apr 17, 2020 206.88 213.12 204.42 210.84 10,375 +9.24(+4.58%)
Apr 16, 2020 207.00 211.80 194.88 201.60 9,957 -1.68(-0.83%)
Apr 15, 2020 196.92 206.76 192.12 203.28 18,085 +0.00(+0.00%)
Apr 14, 2020 190.20 206.40 190.20 203.28 15,166 +15.24(+8.10%)
Apr 13, 2020 197.52 202.80 186.48 188.04 19,759 -9.00(-4.57%)
Apr 09, 2020 199.68 202.80 187.80 197.04 13,558 +1.92(+0.98%)
Apr 08, 2020 199.08 203.28 192.36 195.12 12,749 +0.72(+0.37%)
Apr 07, 2020 207.60 211.20 189.60 194.40 16,411 -9.00(-4.42%)
Apr 06, 2020 189.84 204.60 187.68 203.40 35,387 +22.20(+12.25%)
Apr 03, 2020 186.12 188.28 174.96 181.20 16,825 -5.88(-3.14%)
Apr 02, 2020 174.12 188.64 170.40 187.08 28,729 +12.24(+7.00%)
Apr 01, 2020 175.32 177.84 168.17 174.84 19,727 -3.12(-1.75%)
Mar 31, 2020 183.72 188.03 168.12 177.96 22,442 -5.52(-3.01%)
Mar 30, 2020 172.20 184.68 168.60 183.48 14,290 +10.08(+5.81%)
Mar 27, 2020 172.92 183.24 169.94 173.40 19,166 -7.20(-3.99%)
Mar 26, 2020 167.28 186.36 167.28 180.60 33,045 +15.24(+9.22%)
Mar 25, 2020 171.12 177.48 159.72 165.36 26,237 -5.76(-3.37%)
Mar 24, 2020 184.08 185.52 163.80 171.12 20,250 -4.80(-2.73%)
Mar 23, 2020 174.96 182.88 161.16 175.92 20,729 +0.96(+0.55%)
Mar 20, 2020 166.08 190.08 166.08 174.96 82,775 +11.64(+7.13%)
Mar 19, 2020 141.48 170.40 141.29 163.32 35,202 +21.36(+15.05%)
Mar 18, 2020 137.28 148.32 132.12 141.96 28,903 -4.44(-3.03%)
Mar 17, 2020 122.76 147.48 122.76 146.40 33,736 +23.16(+18.79%)
Mar 16, 2020 155.52 160.08 122.76 123.24 30,274 -45.12(-26.80%)
Mar 13, 2020 163.20 170.10 150.48 168.36 26,416 +12.00(+7.67%)
Mar 12, 2020 174.84 178.56 156.12 156.36 24,139 -30.84(-16.47%)
Mar 11, 2020 193.44 199.20 183.12 187.20 17,097 -12.72(-6.36%)
Mar 10, 2020 218.88 218.88 188.16 199.92 19,527 -10.44(-4.96%)
Mar 09, 2020 230.64 236.64 207.36 210.36 21,643 -37.32(-15.07%)
Mar 06, 2020 240.00 261.24 240.00 247.68 20,925 +0.36(+0.15%)
Mar 05, 2020 228.36 253.02 228.36 247.32 31,125 +14.04(+6.02%)
Mar 04, 2020 219.84 234.00 216.60 233.28 12,126 +18.24(+8.48%)
Mar 03, 2020 228.84 232.56 210.60 215.04 13,848 -14.52(-6.33%)
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.