LIVE ELECTION RESULTS: See a chart of the latest local vote counts

November 5, 2024 at 4:24 pm

Indicators

Assembly Biosciences (NQ: ASMB )

16.56 -0.42 (-2.47%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	16.81	17.38	16.43	16.56	30,000	-0.42(-2.47%)
Nov 04, 2024	17.01	18.00	16.00	16.98	27,320	+0.09(+0.53%)
Nov 01, 2024	16.99	17.34	16.50	16.89	12,884	+0.08(+0.48%)
Oct 31, 2024	17.00	17.43	16.75	16.81	17,560	-0.21(-1.23%)
Oct 30, 2024	17.78	17.78	17.00	17.02	13,939	-0.69(-3.90%)
Oct 29, 2024	16.56	17.87	16.56	17.71	30,210	+0.91(+5.42%)
Oct 28, 2024	16.92	17.77	16.50	16.80	22,388	-0.11(-0.65%)
Oct 25, 2024	16.95	17.32	16.60	16.91	21,759	-0.02(-0.12%)
Oct 24, 2024	16.46	17.11	16.30	16.93	20,312	+0.33(+1.99%)
Oct 23, 2024	16.56	16.65	15.92	16.60	19,713	-0.19(-1.13%)
Oct 22, 2024	16.26	16.79	15.66	16.79	26,457	+0.20(+1.21%)
Oct 21, 2024	18.13	18.22	16.30	16.59	46,957	-1.65(-9.05%)
Oct 18, 2024	18.29	18.98	17.77	18.24	20,470	+0.14(+0.77%)
Oct 17, 2024	17.27	18.43	17.27	18.10	38,573	+0.51(+2.90%)
Oct 16, 2024	18.50	18.50	17.28	17.59	25,279	-0.93(-5.02%)
Oct 15, 2024	17.28	18.73	17.28	18.52	30,157	+1.51(+8.88%)
Oct 14, 2024	17.58	18.75	17.01	17.01	32,406	-0.45(-2.58%)
Oct 11, 2024	16.03	17.46	16.03	17.46	46,722	+1.41(+8.79%)
Oct 10, 2024	16.09	16.50	15.50	16.05	41,170	+0.05(+0.31%)
Oct 09, 2024	14.50	16.99	14.50	16.00	71,300	+1.58(+10.96%)
Oct 08, 2024	14.60	14.78	14.12	14.42	22,309	-0.30(-2.04%)
Oct 07, 2024	14.74	14.75	14.30	14.72	14,642	-0.18(-1.21%)
Oct 04, 2024	14.83	14.96	14.11	14.90	11,913	+0.21(+1.43%)
Oct 03, 2024	14.81	15.13	14.56	14.69	10,041	+0.04(+0.27%)
Oct 02, 2024	14.60	15.32	14.60	14.65	8,881	-0.14(-0.95%)
Oct 01, 2024	14.96	15.13	14.77	14.79	13,293	-0.35(-2.31%)
Sep 30, 2024	15.59	15.63	14.86	15.14	15,352	-0.65(-4.12%)
Sep 27, 2024	15.82	16.00	15.47	15.79	18,491	+0.24(+1.54%)
Sep 26, 2024	15.50	16.86	15.29	15.55	37,534	+0.21(+1.37%)
Sep 25, 2024	15.50	17.09	15.00	15.34	55,453	+0.19(+1.25%)
Sep 24, 2024	17.73	17.99	15.00	15.15	149,760	-1.11(-6.83%)
Sep 23, 2024	19.93	19.93	16.26	16.26	94,804	-3.17(-16.31%)
Sep 20, 2024	19.20	19.63	17.89	19.43	96,794	+0.93(+5.03%)
Sep 19, 2024	18.17	19.00	18.00	18.50	27,501	+0.33(+1.82%)
Sep 18, 2024	17.92	18.90	17.48	18.17	34,446	-0.02(-0.11%)
Sep 17, 2024	18.31	18.35	17.47	18.19	19,857	-0.16(-0.87%)
Sep 16, 2024	18.28	19.20	17.66	18.35	29,243	+0.28(+1.55%)
Sep 13, 2024	18.43	19.00	17.65	18.07	26,850	+0.03(+0.17%)
Sep 12, 2024	17.56	18.04	17.05	18.04	17,326	+0.66(+3.80%)
Sep 11, 2024	16.55	17.44	16.31	17.38	40,654	+0.63(+3.76%)
Sep 10, 2024	16.45	16.80	16.04	16.75	14,836	+0.15(+0.90%)
Sep 09, 2024	17.10	18.00	16.57	16.60	52,873	-0.39(-2.30%)
Sep 06, 2024	16.07	17.23	16.07	16.99	25,001	+0.53(+3.23%)
Sep 05, 2024	16.61	17.26	16.40	16.46	14,316	-0.14(-0.86%)
Sep 04, 2024	15.74	16.88	15.67	16.60	17,928	+0.77(+4.86%)

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.