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

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
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 (%)
Jul 31, 2018 497.76 534.00 489.60 530.76 46,299 +34.92(+7.04%)
Jul 30, 2018 481.56 507.96 474.24 495.84 20,782 +12.12(+2.51%)
Jul 27, 2018 508.32 513.00 474.12 483.72 12,408 -24.48(-4.82%)
Jul 26, 2018 510.00 516.00 494.40 508.20 12,218 -3.60(-0.70%)
Jul 25, 2018 532.20 496.44 511.80 13,020 +8.76(+1.74%)
Jul 24, 2018 531.60 534.90 497.04 503.04 10,711 -26.76(-5.05%)
Jul 23, 2018 508.68 535.56 506.28 529.80 18,633 +27.72(+5.52%)
Jul 20, 2018 495.12 510.36 493.20 502.08 35,527 +7.92(+1.60%)
Jul 19, 2018 512.40 513.00 490.32 494.16 21,361 -18.96(-3.70%)
Jul 18, 2018 520.80 520.80 504.00 513.12 12,738 -9.48(-1.81%)
Jul 17, 2018 498.00 525.12 489.84 522.60 11,558 +24.00(+4.81%)
Jul 16, 2018 499.80 508.32 489.96 498.60 23,792 -1.08(-0.22%)
Jul 13, 2018 499.92 521.04 479.82 499.68 33,102 -3.12(-0.62%)
Jul 12, 2018 457.20 512.52 452.52 502.80 188,377 +62.28(+14.14%)
Jul 11, 2018 464.40 467.40 435.96 440.52 17,799 -36.84(-7.72%)
Jul 10, 2018 480.12 489.84 470.64 477.36 7,616 -2.76(-0.57%)
Jul 09, 2018 481.32 486.84 471.60 480.12 16,155 +1.68(+0.35%)
Jul 06, 2018 480.84 486.96 469.32 478.44 14,617 -0.60(-0.13%)
Jul 05, 2018 479.52 467.04 479.04 16,106 +5.64(+1.19%)
Jul 03, 2018 473.40 473.40 473.40 0 -1.56(-0.33%)
Jul 02, 2018 466.44 479.40 458.16 474.96 18,816 +4.44(+0.94%)
Jun 29, 2018 458.88 495.60 455.46 470.52 27,661 -0.96(-0.20%)
Jun 28, 2018 473.76 482.40 447.00 471.48 26,146 -10.56(-2.19%)
Jun 27, 2018 489.96 494.64 480.12 482.04 16,503 -9.12(-1.86%)
Jun 26, 2018 500.76 525.00 481.32 491.16 20,361 -8.16(-1.63%)
Jun 25, 2018 529.20 529.20 492.00 499.32 15,510 -30.84(-5.82%)
Jun 22, 2018 551.40 552.00 523.80 530.16 23,998 -18.36(-3.35%)
Jun 21, 2018 570.96 581.40 543.36 548.52 23,385 -24.24(-4.23%)
Jun 20, 2018 558.00 578.76 554.94 572.76 10,237 +18.72(+3.38%)
Jun 19, 2018 570.24 586.92 549.72 554.04 13,612 -22.44(-3.89%)
Jun 18, 2018 561.36 580.56 557.52 576.48 8,105 +12.96(+2.30%)
Jun 15, 2018 553.56 553.56 563.52 22,668 +9.96(+1.80%)
Jun 14, 2018 564.36 574.80 547.74 553.56 14,206 -8.40(-1.49%)
Jun 13, 2018 544.44 566.64 541.80 561.96 12,290 +17.52(+3.22%)
Jun 12, 2018 523.08 550.62 510.72 544.44 12,405 +19.32(+3.68%)
Jun 11, 2018 572.76 576.95 509.04 525.12 41,989 -46.32(-8.11%)
Jun 08, 2018 506.52 583.92 505.68 571.44 23,122 +65.40(+12.92%)
Jun 07, 2018 522.24 522.24 499.20 506.04 18,273 -14.76(-2.83%)
Jun 06, 2018 511.20 526.32 501.36 520.80 11,536 +8.52(+1.66%)
Jun 05, 2018 512.28 522.84 506.40 512.28 11,072 -1.44(-0.28%)
Jun 04, 2018 520.08 523.44 498.84 513.72 15,114 -4.32(-0.83%)
Jun 01, 2018 509.64 520.20 501.72 518.04 13,141 +10.56(+2.08%)
May 31, 2018 505.20 517.56 499.56 507.48 15,242 +2.40(+0.48%)
May 30, 2018 507.84 520.32 496.80 505.08 25,957 +2.40(+0.48%)
May 29, 2018 516.36 516.36 502.20 502.68 12,820 -16.80(-3.23%)
May 25, 2018 519.48 519.48 519.48 0 +24.96(+5.05%)
May 24, 2018 496.92 502.80 489.84 494.52 9,623 -1.80(-0.36%)
May 23, 2018 488.40 509.04 488.40 496.32 7,523 +7.68(+1.57%)
May 22, 2018 489.72 494.64 476.04 488.64 8,115 +0.36(+0.07%)
May 21, 2018 505.56 511.44 482.76 488.28 8,586 -13.56(-2.70%)
May 18, 2018 513.12 519.36 498.84 501.84 10,646 -8.52(-1.67%)
May 17, 2018 503.52 517.68 495.36 510.36 12,086 +8.16(+1.62%)
May 16, 2018 508.20 522.00 497.76 502.20 18,063 -4.92(-0.97%)
May 15, 2018 503.40 515.28 496.20 507.12 7,975 +1.80(+0.36%)
May 14, 2018 487.68 507.24 485.82 505.32 11,926 +18.00(+3.69%)
May 11, 2018 482.28 493.92 476.16 487.32 13,269 +7.08(+1.47%)
May 10, 2018 506.76 512.40 478.20 480.24 13,555 -23.52(-4.67%)
May 09, 2018 495.72 512.28 480.12 503.76 16,693 +11.16(+2.27%)
May 08, 2018 525.24 526.08 450.84 492.60 61,042 -38.76(-7.29%)
May 07, 2018 538.56 569.76 525.00 531.36 8,155 -7.68(-1.42%)
May 04, 2018 517.68 541.56 513.24 539.04 10,475 +21.00(+4.05%)
May 03, 2018 538.92 544.68 514.20 518.04 8,686 -21.00(-3.90%)
May 02, 2018 534.48 551.04 534.48 539.04 13,617 +4.56(+0.85%)
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.