Assembly Biosciences (NQ: ASMB )

2.270 USD -0.050 (-2.16%)
Streaming Delayed Price Updated: 10:29 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 2.210 2.350 2.200 2.320 735,114 +0.14(+6.42%)
Dec 06, 2021 2.120 2.180 2.030 2.180 1,253,018 +0.05(+2.35%)
Dec 03, 2021 2.290 2.290 2.100 2.130 943,604 -0.15(-6.58%)
Dec 02, 2021 2.230 2.300 2.140 2.280 984,039 +0.04(+1.79%)
Dec 01, 2021 2.300 2.360 2.240 2.240 915,155 -0.06(-2.61%)
Nov 30, 2021 2.220 2.310 2.200 2.300 691,296 +0.04(+1.77%)
Nov 29, 2021 2.370 2.370 2.240 2.260 593,492 -0.09(-3.83%)
Nov 26, 2021 2.350 2.400 2.260 2.350 729,186 +0.03(+1.29%)
Nov 24, 2021 2.280 2.350 2.250 2.320 6,495,410 +0.03(+1.31%)
Nov 23, 2021 2.250 2.320 2.190 2.290 879,189 +0.04(+1.78%)
Nov 22, 2021 2.360 2.360 2.250 2.250 859,645 -0.05(-2.17%)
Nov 19, 2021 2.380 2.409 2.280 2.300 830,324 -0.08(-3.36%)
Nov 18, 2021 2.510 2.390 2.350 2.380 2,271,075 -0.11(-4.42%)
Nov 17, 2021 2.620 2.620 2.470 2.490 1,106,104 -0.11(-4.23%)
Nov 16, 2021 2.780 2.780 2.570 2.600 1,954,829 -0.21(-7.47%)
Nov 15, 2021 2.850 2.860 2.770 2.810 845,443 -0.09(-3.10%)
Nov 12, 2021 2.940 3.020 2.865 2.900 1,534,444 +0.01(+0.35%)
Nov 11, 2021 2.930 2.950 2.840 2.890 2,199,676 -0.07(-2.36%)
Nov 10, 2021 3.070 2.960 2,239,274 -0.08(-2.63%)
Nov 09, 2021 3.130 3.150 3.025 3.040 830,251 -0.08(-2.56%)
Nov 08, 2021 3.120 3.155 3.080 3.120 258,706 +0.01(+0.32%)
Nov 05, 2021 3.170 3.220 3.080 3.110 383,444 -0.06(-1.89%)
Nov 04, 2021 3.240 3.255 3.170 3.170 180,681 -0.07(-2.16%)
Nov 03, 2021 3.180 3.265 3.150 3.240 340,100 +0.04(+1.25%)
Nov 02, 2021 3.200 3.200 3.120 3.200 326,290 +0.02(+0.63%)
Nov 01, 2021 3.130 3.210 3.150 3.180 331,710 +0.03(+0.95%)
Oct 29, 2021 3.150 3.210 3.142 3.150 129,085 -0.03(-0.94%)
Oct 28, 2021 3.120 3.195 3.090 3.180 359,073 +0.08(+2.58%)
Oct 27, 2021 3.060 3.120 3.060 3.100 365,804 +0.02(+0.65%)
Oct 26, 2021 3.120 3.080 372,051 -0.01(-0.32%)
Oct 25, 2021 3.140 3.160 3.070 3.090 248,065 -0.04(-1.28%)
Oct 22, 2021 3.220 3.230 3.070 3.130 731,660 -0.10(-3.10%)
Oct 21, 2021 3.240 3.270 3.200 3.230 266,521 -0.02(-0.62%)
Oct 20, 2021 3.230 3.290 3.230 3.250 242,460 +0.00(+0.00%)
Oct 19, 2021 3.220 3.255 3.195 3.250 348,265 +0.04(+1.25%)
Oct 18, 2021 3.260 3.285 3.115 3.210 721,257 -0.05(-1.53%)
Oct 15, 2021 3.280 3.290 3.210 3.260 348,807 -0.01(-0.31%)
Oct 14, 2021 3.330 3.335 3.250 3.270 529,680 -0.05(-1.51%)
Oct 13, 2021 3.320 3.385 3.300 3.320 445,224 -0.01(-0.30%)
Oct 12, 2021 3.300 3.350 3.260 3.330 463,035 +0.06(+1.83%)
Oct 11, 2021 3.310 3.310 3.255 3.270 419,889 -0.02(-0.61%)
Oct 08, 2021 3.300 3.300 3.230 3.290 446,801 -0.01(-0.30%)
Oct 07, 2021 3.290 3.310 3.250 3.300 481,657 +0.00(+0.00%)
Oct 06, 2021 3.290 3.370 3.200 3.300 737,414 -0.03(-0.90%)
Oct 05, 2021 3.420 3.430 3.260 3.330 752,865 -0.09(-2.63%)
Oct 04, 2021 3.430 3.450 3.370 3.420 513,620 -0.04(-1.16%)
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.