Assembly Biosciences (NQ: ASMB )

18.82 +0.64 (+3.55%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.48 55.32 53.64 55.20 50,151 +1.20(+2.22%)
Mar 30, 2021 51.84 54.96 50.52 54.00 77,306 +2.04(+3.93%)
Mar 29, 2021 54.00 54.12 51.84 51.96 50,232 -1.68(-3.13%)
Mar 26, 2021 54.00 55.20 53.16 53.64 52,183 +0.12(+0.22%)
Mar 25, 2021 51.60 54.48 50.88 53.52 116,783 +1.56(+3.00%)
Mar 24, 2021 54.48 54.60 51.96 51.96 102,040 -1.44(-2.70%)
Mar 23, 2021 54.96 55.56 53.16 53.40 199,568 -2.88(-5.12%)
Mar 22, 2021 58.20 59.16 56.04 56.28 80,695 -1.92(-3.30%)
Mar 19, 2021 58.68 59.88 57.84 58.20 151,758 +0.12(+0.21%)
Mar 18, 2021 60.00 61.32 57.84 58.08 71,915 -2.52(-4.16%)
Mar 17, 2021 59.52 61.20 59.04 60.60 64,936 +0.60(+1.00%)
Mar 16, 2021 62.40 62.40 59.40 60.00 62,714 -2.04(-3.29%)
Mar 15, 2021 61.92 63.00 61.32 62.04 57,006 +0.36(+0.58%)
Mar 12, 2021 60.60 61.80 60.12 61.68 50,700 +0.00(+0.00%)
Mar 11, 2021 60.00 61.68 59.16 61.68 67,709 +2.28(+3.84%)
Mar 10, 2021 60.48 60.60 58.20 59.40 67,267 -0.24(-0.40%)
Mar 09, 2021 57.12 61.92 56.76 59.64 239,418 +3.12(+5.52%)
Mar 08, 2021 54.36 57.36 53.16 56.52 102,902 +2.76(+5.13%)
Mar 05, 2021 55.68 55.92 51.66 53.76 220,116 -1.80(-3.24%)
Mar 04, 2021 57.96 58.08 54.24 55.56 161,423 -3.00(-5.12%)
Mar 03, 2021 60.00 60.36 58.56 58.56 182,866 -1.32(-2.20%)
Mar 02, 2021 60.60 60.84 59.40 59.88 250,982 -0.72(-1.19%)
Mar 01, 2021 61.80 62.76 60.24 60.60 153,584 -0.36(-0.59%)
Feb 26, 2021 62.52 66.48 60.84 60.96 199,183 -5.40(-8.14%)
Feb 25, 2021 68.16 69.96 64.92 66.36 205,557 -1.32(-1.95%)
Feb 24, 2021 67.68 68.28 65.64 67.68 122,865 +2.16(+3.30%)
Feb 23, 2021 67.20 67.56 63.00 65.52 165,298 -3.24(-4.71%)
Feb 22, 2021 69.72 71.52 68.40 68.76 124,194 -1.20(-1.72%)
Feb 19, 2021 70.32 72.96 69.96 69.96 147,175 +0.48(+0.69%)
Feb 18, 2021 72.12 72.24 69.00 69.48 104,864 -3.60(-4.93%)
Feb 17, 2021 74.16 74.40 72.00 73.08 91,591 -0.60(-0.81%)
Feb 16, 2021 75.72 76.08 72.36 73.68 135,406 -1.80(-2.38%)
Feb 12, 2021 76.32 76.68 74.16 75.48 77,916 -0.96(-1.26%)
Feb 11, 2021 79.08 79.44 74.64 76.44 173,672 -2.64(-3.34%)
Feb 10, 2021 84.12 84.24 75.00 79.08 249,833 -0.48(-0.60%)
Feb 09, 2021 79.44 84.00 78.84 79.56 278,261 +2.16(+2.79%)
Feb 08, 2021 75.36 77.88 74.28 77.40 239,264 +3.60(+4.88%)
Feb 05, 2021 74.28 75.09 72.90 73.80 94,941 +0.36(+0.49%)
Feb 04, 2021 72.84 73.92 72.12 73.44 159,284 +1.32(+1.83%)
Feb 03, 2021 70.68 72.12 70.20 72.12 121,980 +2.04(+2.91%)
Feb 02, 2021 69.96 70.56 68.88 70.08 99,584 +0.60(+0.86%)
Feb 01, 2021 67.80 69.60 67.32 69.48 57,444 +2.52(+3.76%)
Jan 29, 2021 67.56 69.12 65.64 66.96 112,350 +0.12(+0.18%)
Jan 28, 2021 68.64 69.24 66.00 66.84 96,080 -0.96(-1.42%)
Jan 27, 2021 70.32 71.16 66.72 67.80 110,239 -3.48(-4.88%)
Jan 26, 2021 73.08 73.68 70.80 71.28 70,448 -1.32(-1.82%)
Jan 25, 2021 71.52 73.20 70.32 72.60 114,576 +2.04(+2.89%)
Jan 22, 2021 71.52 71.52 68.52 70.56 91,891 -0.72(-1.01%)
Jan 21, 2021 73.92 74.64 71.16 71.28 82,020 -2.64(-3.57%)
Jan 20, 2021 73.80 75.84 72.96 73.92 97,549 +0.54(+0.74%)
Jan 19, 2021 74.76 75.48 72.72 73.38 68,294 -0.18(-0.24%)
Jan 15, 2021 74.52 76.08 73.21 73.56 51,175 -1.08(-1.45%)
Jan 14, 2021 73.20 75.48 72.96 74.64 90,109 +1.80(+2.47%)
Jan 13, 2021 73.08 73.68 72.24 72.84 57,629 +0.00(+0.00%)
Jan 12, 2021 72.72 73.68 71.88 72.84 39,311 +0.36(+0.50%)
Jan 11, 2021 72.96 73.80 72.12 72.48 46,471 -0.84(-1.15%)
Jan 08, 2021 73.92 74.04 71.64 73.32 43,658 -0.12(-0.16%)
Jan 07, 2021 72.84 73.92 72.12 73.44 48,025 +1.56(+2.17%)
Jan 06, 2021 72.36 74.16 70.92 71.88 76,175 -0.24(-0.33%)
Jan 05, 2021 72.12 73.08 71.52 72.12 30,059 -0.36(-0.50%)
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.