Assembly Biosciences (NQ: ASMB )

13.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.19 50.99 46.15 47.18 386,216 -2.83(-5.66%)
Jan 30, 2018 49.25 50.62 47.73 50.01 334,922 +0.84(+1.71%)
Jan 29, 2018 49.11 50.49 48.02 49.17 149,799 +0.00(+0.00%)
Jan 26, 2018 48.86 49.88 48.02 49.17 152,080 +0.57(+1.17%)
Jan 25, 2018 46.75 49.00 45.56 48.60 208,904 +2.22(+4.79%)
Jan 24, 2018 46.41 48.12 45.72 46.38 116,248 -0.06(-0.13%)
Jan 23, 2018 47.20 48.05 45.63 46.44 157,259 -1.04(-2.19%)
Jan 22, 2018 49.51 45.12 47.48 203,054 +1.23(+2.66%)
Jan 19, 2018 45.55 46.60 44.97 46.25 184,059 +0.71(+1.56%)
Jan 18, 2018 45.33 46.11 43.93 45.54 107,326 +0.26(+0.57%)
Jan 17, 2018 45.84 46.73 45.08 45.28 106,230 -0.49(-1.07%)
Jan 16, 2018 45.57 46.76 44.02 45.77 110,259 +0.57(+1.26%)
Jan 12, 2018 45.20 45.20 45.20 0 +0.54(+1.21%)
Jan 11, 2018 44.00 44.78 43.41 44.66 88,398 +0.66(+1.50%)
Jan 10, 2018 42.00 44.09 41.63 44.00 169,323 +2.27(+5.44%)
Jan 09, 2018 41.73 42.76 41.26 41.73 117,290 +0.03(+0.07%)
Jan 08, 2018 42.99 43.70 41.06 41.70 125,617 -1.42(-3.29%)
Jan 05, 2018 44.90 45.38 41.75 43.12 131,196 -1.79(-3.99%)
Jan 04, 2018 46.10 46.10 43.32 44.91 84,410 -0.84(-1.84%)
Jan 03, 2018 46.47 47.86 45.14 45.75 96,668 -0.53(-1.15%)
Jan 02, 2018 45.04 46.50 44.53 46.28 130,921 +1.03(+2.28%)
Dec 29, 2017 45.25 45.25 45.25 0 +1.33(+3.03%)
Dec 28, 2017 44.90 45.75 43.84 43.92 87,985 -1.11(-2.47%)
Dec 27, 2017 45.18 46.12 44.66 45.03 70,508 +0.10(+0.22%)
Dec 26, 2017 45.15 45.55 44.72 44.93 54,651 -0.29(-0.64%)
Dec 22, 2017 44.64 45.90 44.64 45.22 83,624 +0.31(+0.69%)
Dec 21, 2017 44.52 46.18 44.16 44.91 67,130 +0.27(+0.60%)
Dec 20, 2017 47.70 47.70 44.22 44.64 84,156 -3.16(-6.61%)
Dec 19, 2017 48.06 49.99 46.98 47.80 124,053 -0.22(-0.46%)
Dec 18, 2017 44.76 48.72 44.00 48.02 207,666 +3.63(+8.18%)
Dec 15, 2017 42.69 44.84 41.39 44.39 297,493 +1.78(+4.18%)
Dec 14, 2017 42.28 43.48 41.28 42.61 106,571 +0.34(+0.80%)
Dec 13, 2017 41.75 43.36 40.75 42.27 106,438 +0.41(+0.98%)
Dec 12, 2017 44.22 44.74 41.35 41.86 251,268 -2.13(-4.84%)
Dec 11, 2017 44.57 45.49 43.36 43.99 98,311 -0.29(-0.65%)
Dec 08, 2017 42.97 45.05 42.56 44.28 202,731 +1.39(+3.24%)
Dec 07, 2017 43.66 43.96 41.67 42.89 253,706 -1.21(-2.74%)
Dec 06, 2017 43.73 44.68 42.73 44.10 136,342 -0.02(-0.05%)
Dec 05, 2017 44.82 45.66 43.69 44.12 83,586 -0.66(-1.47%)
Dec 04, 2017 48.46 48.46 43.72 44.78 160,661 -3.37(-7.00%)
Dec 01, 2017 49.37 50.48 46.91 48.15 218,611 -1.76(-3.53%)
Nov 30, 2017 46.39 52.37 46.35 49.91 818,008 +3.86(+8.38%)
Nov 29, 2017 45.00 46.27 43.40 46.05 184,375 +1.32(+2.95%)
Nov 28, 2017 42.28 44.88 41.37 44.73 279,637 +2.89(+6.91%)
Nov 27, 2017 43.31 44.44 41.42 41.84 229,836 -1.28(-2.97%)
Nov 24, 2017 39.79 45.52 39.07 43.12 168,279 +3.66(+9.28%)
Nov 22, 2017 37.86 39.55 36.68 39.46 102,471 +1.58(+4.17%)
Nov 21, 2017 38.32 39.14 37.39 37.88 82,316 -0.14(-0.37%)
Nov 20, 2017 35.95 38.25 34.53 38.02 133,053 +2.48(+6.98%)
Nov 17, 2017 34.75 36.90 34.75 35.54 100,902 +0.59(+1.69%)
Nov 16, 2017 33.33 35.87 33.33 34.95 82,324 +1.82(+5.49%)
Nov 15, 2017 33.03 33.54 32.58 33.13 61,334 +0.07(+0.21%)
Nov 14, 2017 33.15 33.91 32.76 33.06 65,690 -0.28(-0.84%)
Nov 13, 2017 33.69 34.20 32.81 33.34 64,508 -0.46(-1.36%)
Nov 10, 2017 34.93 35.62 33.39 33.80 233,171 -1.35(-3.84%)
Nov 09, 2017 34.90 35.91 34.26 35.15 103,745 +0.00(+0.00%)
Nov 08, 2017 32.88 35.20 31.98 35.15 143,977 +2.73(+8.42%)
Nov 07, 2017 31.78 32.55 31.21 32.42 123,642 +0.65(+2.05%)
Nov 06, 2017 30.24 32.44 29.65 31.77 149,227 +1.52(+5.02%)
Nov 03, 2017 30.02 31.00 29.14 30.25 142,723 +0.39(+1.31%)
Nov 02, 2017 27.25 31.29 27.00 29.86 811,660 +1.28(+4.48%)
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.