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

Date Open High Low Close Volume Change (%)
Dec 29, 2017 543.00 543.00 543.00 0 +15.96(+3.03%)
Dec 28, 2017 538.80 549.00 526.08 527.04 7,332 -13.32(-2.47%)
Dec 27, 2017 542.16 553.44 535.92 540.36 5,875 +1.20(+0.22%)
Dec 26, 2017 541.80 546.60 536.64 539.16 4,554 -3.48(-0.64%)
Dec 22, 2017 535.68 550.80 535.68 542.64 6,968 +3.72(+0.69%)
Dec 21, 2017 534.24 554.16 529.92 538.92 5,594 +3.24(+0.60%)
Dec 20, 2017 572.40 572.40 530.64 535.68 7,013 -37.92(-6.61%)
Dec 19, 2017 576.72 599.88 563.76 573.60 10,337 -2.64(-0.46%)
Dec 18, 2017 537.12 584.69 528.00 576.24 17,305 +43.56(+8.18%)
Dec 15, 2017 512.28 538.08 496.68 532.68 24,791 +21.36(+4.18%)
Dec 14, 2017 507.36 521.78 495.36 511.32 8,880 +4.08(+0.80%)
Dec 13, 2017 501.00 520.32 489.03 507.24 8,869 +4.92(+0.98%)
Dec 12, 2017 530.64 536.88 496.20 502.32 20,939 -25.56(-4.84%)
Dec 11, 2017 534.84 545.88 520.29 527.88 8,192 -3.48(-0.65%)
Dec 08, 2017 515.64 540.60 510.72 531.36 16,894 +16.68(+3.24%)
Dec 07, 2017 523.92 527.52 500.04 514.68 21,142 -14.52(-2.74%)
Dec 06, 2017 524.76 536.16 512.76 529.20 11,361 -0.24(-0.05%)
Dec 05, 2017 537.84 547.92 524.22 529.44 6,965 -7.92(-1.47%)
Dec 04, 2017 581.52 581.52 524.64 537.36 13,388 -40.44(-7.00%)
Dec 01, 2017 592.44 605.76 562.92 577.80 18,217 -21.12(-3.53%)
Nov 30, 2017 556.68 628.44 556.20 598.92 68,167 +46.32(+8.38%)
Nov 29, 2017 540.00 555.24 520.74 552.60 15,364 +15.84(+2.95%)
Nov 28, 2017 507.36 538.56 496.42 536.76 23,303 +34.68(+6.91%)
Nov 27, 2017 519.72 533.28 497.04 502.08 19,153 -15.36(-2.97%)
Nov 24, 2017 477.48 546.24 468.84 517.44 14,023 +43.92(+9.28%)
Nov 22, 2017 454.32 474.60 440.16 473.52 8,539 +18.96(+4.17%)
Nov 21, 2017 459.84 469.68 448.68 454.56 6,859 -1.68(-0.37%)
Nov 20, 2017 431.40 459.00 414.36 456.24 11,087 +29.76(+6.98%)
Nov 17, 2017 417.00 442.80 417.00 426.48 8,408 +7.08(+1.69%)
Nov 16, 2017 399.96 430.44 399.96 419.40 6,860 +21.84(+5.49%)
Nov 15, 2017 396.36 402.48 390.96 397.56 5,111 +0.84(+0.21%)
Nov 14, 2017 397.80 406.92 393.12 396.72 5,474 -3.36(-0.84%)
Nov 13, 2017 404.28 410.40 393.78 400.08 5,375 -5.52(-1.36%)
Nov 10, 2017 419.16 427.50 400.68 405.60 19,430 -16.20(-3.84%)
Nov 09, 2017 418.80 430.92 411.06 421.80 8,645 +0.00(+0.00%)
Nov 08, 2017 394.56 422.40 383.76 421.80 11,998 +32.76(+8.42%)
Nov 07, 2017 381.36 390.60 374.52 389.04 10,303 +7.80(+2.05%)
Nov 06, 2017 362.88 389.28 355.80 381.24 12,435 +18.24(+5.02%)
Nov 03, 2017 360.24 372.00 349.74 363.00 11,893 +4.68(+1.31%)
Nov 02, 2017 327.00 375.48 324.00 358.32 67,638 +15.36(+4.48%)
Nov 01, 2017 355.68 358.80 340.09 342.96 3,990 -11.16(-3.15%)
Oct 31, 2017 351.36 360.48 348.72 354.12 3,852 +4.80(+1.37%)
Oct 30, 2017 373.20 380.16 348.12 349.32 4,506 -23.04(-6.19%)
Oct 27, 2017 372.00 376.08 367.44 372.36 5,276 +0.72(+0.19%)
Oct 26, 2017 366.60 373.38 357.84 371.64 3,475 +4.92(+1.34%)
Oct 25, 2017 355.20 367.44 355.20 366.72 5,031 +9.84(+2.76%)
Oct 24, 2017 362.64 365.52 350.16 356.88 6,574 -7.68(-2.11%)
Oct 23, 2017 374.40 375.72 362.28 364.56 5,960 -10.32(-2.75%)
Oct 20, 2017 374.04 379.80 368.16 374.88 6,048 +4.20(+1.13%)
Oct 19, 2017 373.92 376.56 367.80 370.68 5,029 -3.84(-1.03%)
Oct 18, 2017 377.64 382.32 366.24 374.52 5,351 +0.12(+0.03%)
Oct 17, 2017 381.72 392.88 369.36 374.40 18,241 -9.84(-2.56%)
Oct 16, 2017 404.40 406.44 384.12 384.24 11,449 -17.76(-4.42%)
Oct 13, 2017 415.32 415.32 397.68 402.00 5,735 -10.08(-2.45%)
Oct 12, 2017 415.20 417.60 410.52 412.08 4,296 -3.00(-0.72%)
Oct 11, 2017 420.00 425.52 412.62 415.08 3,719 -5.76(-1.37%)
Oct 10, 2017 425.40 427.44 413.88 420.84 7,672 -1.32(-0.31%)
Oct 09, 2017 423.00 434.82 418.80 422.16 5,223 -1.56(-0.37%)
Oct 06, 2017 421.20 435.67 408.95 423.72 5,412 +3.12(+0.74%)
Oct 05, 2017 417.36 425.76 410.70 420.60 5,057 +3.36(+0.81%)
Oct 04, 2017 422.76 429.00 415.80 417.24 4,023 -4.80(-1.14%)
Oct 03, 2017 413.64 429.72 409.20 422.04 6,871 +8.40(+2.03%)
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.