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 (%)
Apr 30, 2018 551.52 561.72 515.94 521.76 9,898 -29.88(-5.42%)
Apr 27, 2018 532.32 560.28 525.24 551.64 14,017 +18.24(+3.42%)
Apr 26, 2018 524.76 542.88 515.41 533.40 6,208 +8.88(+1.69%)
Apr 25, 2018 522.00 529.44 501.96 524.52 9,943 +1.20(+0.23%)
Apr 24, 2018 529.08 540.00 515.64 523.32 7,548 -2.64(-0.50%)
Apr 23, 2018 561.96 561.96 500.64 525.96 20,845 -35.04(-6.25%)
Apr 20, 2018 554.76 572.52 548.16 561.00 14,564 +2.64(+0.47%)
Apr 19, 2018 559.80 568.32 544.56 558.36 8,264 -1.32(-0.24%)
Apr 18, 2018 574.44 574.92 547.32 559.68 13,980 -11.28(-1.98%)
Apr 17, 2018 540.00 578.10 525.12 570.96 22,628 +31.80(+5.90%)
Apr 16, 2018 538.20 547.20 506.40 539.16 31,517 +1.20(+0.22%)
Apr 13, 2018 561.96 568.08 521.64 537.96 50,480 -44.88(-7.70%)
Apr 12, 2018 603.60 619.80 557.88 582.84 64,092 -20.64(-3.42%)
Apr 11, 2018 556.68 627.84 528.96 603.48 17,054 +43.56(+7.78%)
Apr 10, 2018 554.40 574.56 548.94 559.92 14,706 +9.24(+1.68%)
Apr 09, 2018 541.20 561.96 538.80 550.68 7,128 +15.36(+2.87%)
Apr 06, 2018 550.92 564.84 529.20 535.32 10,894 -20.88(-3.75%)
Apr 05, 2018 574.80 575.40 547.56 556.20 16,881 -14.52(-2.54%)
Apr 04, 2018 561.84 572.76 549.00 570.72 12,732 -0.72(-0.13%)
Apr 03, 2018 562.32 577.20 537.96 571.44 16,869 +10.44(+1.86%)
Apr 02, 2018 591.84 597.00 537.00 561.00 33,907 -28.68(-4.86%)
Mar 29, 2018 589.68 589.68 589.68 0 -19.20(-3.15%)
Mar 28, 2018 690.00 757.86 562.44 608.88 66,047 -48.96(-7.44%)
Mar 27, 2018 675.36 712.02 651.96 657.84 11,332 -13.20(-1.97%)
Mar 26, 2018 670.32 673.32 650.28 671.04 15,877 +8.40(+1.27%)
Mar 23, 2018 698.76 701.16 660.84 662.64 10,695 -35.40(-5.07%)
Mar 22, 2018 687.00 702.60 680.28 698.04 13,703 +5.64(+0.81%)
Mar 21, 2018 700.20 720.00 687.24 692.40 5,754 -5.64(-0.81%)
Mar 20, 2018 706.32 712.32 678.00 698.04 13,099 -4.44(-0.63%)
Mar 19, 2018 711.00 728.39 688.44 702.48 11,946 -13.56(-1.89%)
Mar 16, 2018 747.36 747.36 700.68 716.04 18,144 -32.28(-4.31%)
Mar 15, 2018 770.04 777.84 744.00 748.32 15,295 -21.60(-2.81%)
Mar 14, 2018 771.00 792.84 756.24 769.92 18,777 +3.48(+0.45%)
Mar 13, 2018 768.00 808.32 759.24 766.44 19,981 +0.36(+0.05%)
Mar 12, 2018 698.28 771.36 698.28 766.08 35,551 +68.40(+9.80%)
Mar 09, 2018 690.36 708.48 681.06 697.68 24,360 +7.32(+1.06%)
Mar 08, 2018 685.80 699.36 654.84 690.36 16,581 +10.08(+1.48%)
Mar 07, 2018 662.40 689.28 662.40 680.28 10,631 +9.84(+1.47%)
Mar 06, 2018 680.40 680.40 660.48 670.44 6,719 -6.36(-0.94%)
Mar 05, 2018 699.84 705.36 672.24 676.80 8,581 -24.36(-3.47%)
Mar 02, 2018 694.56 719.22 681.60 701.16 10,306 -0.96(-0.14%)
Mar 01, 2018 676.44 715.80 675.48 702.12 6,686 +21.24(+3.12%)
Feb 28, 2018 683.52 696.84 675.84 680.88 10,877 +4.08(+0.60%)
Feb 27, 2018 692.16 703.80 670.80 676.80 16,480 -13.20(-1.91%)
Feb 26, 2018 679.20 699.72 662.52 690.00 11,584 +10.92(+1.61%)
Feb 23, 2018 670.08 682.08 655.80 679.08 8,010 +9.60(+1.43%)
Feb 22, 2018 680.40 681.96 668.28 669.48 9,165 -3.72(-0.55%)
Feb 21, 2018 673.80 684.00 663.84 673.20 15,439 +2.88(+0.43%)
Feb 20, 2018 677.88 680.88 664.92 670.32 15,590 -11.52(-1.69%)
Feb 16, 2018 681.84 681.84 681.84 0 -12.72(-1.83%)
Feb 15, 2018 658.44 698.28 640.92 694.56 16,629 +39.24(+5.99%)
Feb 14, 2018 568.32 702.84 547.68 655.32 34,296 +80.28(+13.96%)
Feb 13, 2018 539.28 577.44 537.12 575.04 13,440 +31.20(+5.74%)
Feb 12, 2018 516.24 551.40 516.24 543.84 11,704 +29.64(+5.76%)
Feb 09, 2018 524.28 524.40 490.32 514.20 15,065 -8.52(-1.63%)
Feb 08, 2018 544.44 552.60 522.36 522.72 7,792 -21.60(-3.97%)
Feb 07, 2018 557.64 557.64 540.00 544.32 8,637 -10.56(-1.90%)
Feb 06, 2018 534.72 565.08 519.96 554.88 10,452 +6.72(+1.23%)
Feb 05, 2018 552.72 576.00 539.64 548.16 8,955 -10.68(-1.91%)
Feb 02, 2018 546.36 567.48 534.36 558.84 9,352 +9.24(+1.68%)
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.