Assembly Biosciences (NQ: ASMB )

18.17 -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.30 28.80 27.30 27.96 57,823 +0.48(+1.75%)
Dec 30, 2021 26.40 27.96 26.40 27.48 124,202 +0.84(+3.15%)
Dec 29, 2021 26.88 27.36 26.52 26.64 95,629 -0.48(-1.77%)
Dec 28, 2021 26.64 28.02 26.40 27.12 128,391 +0.84(+3.20%)
Dec 27, 2021 27.00 27.12 25.92 26.28 131,634 -0.96(-3.52%)
Dec 23, 2021 26.76 27.24 25.56 27.24 67,186 +0.24(+0.89%)
Dec 22, 2021 27.48 27.48 26.52 27.00 29,170 -0.24(-0.88%)
Dec 21, 2021 27.24 27.84 26.88 27.24 43,139 +0.00(+0.00%)
Dec 20, 2021 27.24 27.36 26.28 27.24 44,607 +0.24(+0.89%)
Dec 17, 2021 26.64 27.84 26.34 27.00 90,219 +0.00(+0.00%)
Dec 16, 2021 26.16 27.12 25.80 27.00 68,946 +0.96(+3.69%)
Dec 15, 2021 26.40 26.64 24.36 26.04 89,985 -0.36(-1.36%)
Dec 14, 2021 27.12 27.12 26.28 26.40 30,932 -0.84(-3.08%)
Dec 13, 2021 26.76 27.60 26.16 27.24 39,938 +0.24(+0.89%)
Dec 10, 2021 27.72 27.72 26.64 27.00 29,931 -0.72(-2.60%)
Dec 09, 2021 27.72 28.44 27.12 27.72 34,100 +0.12(+0.43%)
Dec 08, 2021 27.84 27.84 26.88 27.60 35,493 -0.24(-0.86%)
Dec 07, 2021 26.52 28.20 26.40 27.84 61,259 +1.68(+6.42%)
Dec 06, 2021 25.44 26.16 24.36 26.16 104,418 +0.60(+2.35%)
Dec 03, 2021 27.48 27.48 25.20 25.56 78,633 -1.80(-6.58%)
Dec 02, 2021 26.76 27.60 25.68 27.36 82,003 +0.48(+1.79%)
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.