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, 2019 245.64 253.92 243.48 245.52 33,658 -1.56(-0.63%)
Dec 30, 2019 252.48 254.64 242.16 247.08 40,959 -4.14(-1.65%)
Dec 27, 2019 257.76 258.84 248.64 251.22 34,466 -6.30(-2.45%)
Dec 26, 2019 261.24 262.44 254.04 257.52 22,106 -3.48(-1.33%)
Dec 24, 2019 256.44 262.44 251.76 261.00 15,333 +5.76(+2.26%)
Dec 23, 2019 252.36 258.48 245.82 255.24 32,843 +2.64(+1.05%)
Dec 20, 2019 250.92 261.00 240.12 252.60 84,000 +4.20(+1.69%)
Dec 19, 2019 236.76 249.00 234.00 248.40 24,087 +11.52(+4.86%)
Dec 18, 2019 238.44 243.72 230.88 236.88 28,571 -0.60(-0.25%)
Dec 17, 2019 240.24 242.40 234.24 237.48 24,999 -2.52(-1.05%)
Dec 16, 2019 259.92 263.88 237.72 240.00 45,834 -17.52(-6.80%)
Dec 13, 2019 283.92 284.88 236.04 257.52 147,225 -28.20(-9.87%)
Dec 12, 2019 208.80 300.84 208.80 285.72 526,005 +73.20(+34.44%)
Dec 11, 2019 211.32 214.32 204.00 212.52 25,108 +1.44(+0.68%)
Dec 10, 2019 198.12 211.32 196.56 211.08 17,624 +11.52(+5.77%)
Dec 09, 2019 198.36 201.60 194.64 199.56 14,469 +2.40(+1.22%)
Dec 06, 2019 193.32 201.24 189.60 197.16 25,800 +5.16(+2.69%)
Dec 05, 2019 192.96 200.28 189.12 192.00 25,091 -0.72(-0.37%)
Dec 04, 2019 197.52 204.60 189.36 192.72 45,412 -4.08(-2.07%)
Dec 03, 2019 193.80 200.16 193.32 196.80 23,920 +1.98(+1.02%)
Dec 02, 2019 195.00 200.04 189.72 194.82 17,256 +0.18(+0.09%)
Nov 29, 2019 188.88 196.92 187.32 194.64 6,700 +5.64(+2.98%)
Nov 27, 2019 182.40 191.40 180.96 189.00 23,133 +9.12(+5.07%)
Nov 26, 2019 180.96 180.96 169.44 179.88 35,370 -1.08(-0.60%)
Nov 25, 2019 171.72 182.91 168.85 180.96 46,027 +11.76(+6.95%)
Nov 22, 2019 167.64 172.20 164.52 169.20 15,783 +1.80(+1.08%)
Nov 21, 2019 166.80 170.18 162.78 167.40 50,509 +1.08(+0.65%)
Nov 20, 2019 160.20 167.88 159.84 166.32 90,780 +6.84(+4.29%)
Nov 19, 2019 157.92 162.00 154.86 159.48 41,670 +1.08(+0.68%)
Nov 18, 2019 154.80 159.00 154.20 158.40 32,193 +2.40(+1.54%)
Nov 15, 2019 145.92 160.44 144.24 156.00 59,266 +11.16(+7.71%)
Nov 14, 2019 168.24 170.04 139.56 144.84 93,181 -23.52(-13.97%)
Nov 13, 2019 168.60 172.80 160.32 168.36 66,554 -1.56(-0.92%)
Nov 12, 2019 177.12 180.96 164.16 169.92 64,208 -3.84(-2.21%)
Nov 11, 2019 220.80 228.00 168.48 173.76 157,122 -31.20(-15.22%)
Nov 08, 2019 191.04 208.32 175.92 204.96 95,683 +10.32(+5.30%)
Nov 07, 2019 194.40 199.80 190.92 194.64 43,034 +1.38(+0.71%)
Nov 06, 2019 203.04 203.04 189.60 193.26 42,578 -10.86(-5.32%)
Nov 05, 2019 207.00 213.24 201.72 204.12 38,334 +1.08(+0.53%)
Nov 04, 2019 204.00 214.56 199.68 203.04 49,676 -0.12(-0.06%)
Nov 01, 2019 198.00 213.84 196.08 203.16 47,266 +5.04(+2.54%)
Oct 31, 2019 184.08 201.12 184.08 198.12 63,974 +14.28(+7.77%)
Oct 30, 2019 183.00 184.75 178.26 183.84 27,546 +0.84(+0.46%)
Oct 29, 2019 187.68 196.44 178.20 183.00 33,260 -5.28(-2.80%)
Oct 28, 2019 182.40 209.04 182.40 188.28 108,353 +6.36(+3.50%)
Oct 25, 2019 168.48 182.76 165.60 181.92 35,933 +10.80(+6.31%)
Oct 24, 2019 169.44 178.02 168.90 171.12 89,277 +1.68(+0.99%)
Oct 23, 2019 168.00 174.12 155.34 169.44 56,473 +0.48(+0.28%)
Oct 22, 2019 183.00 184.44 166.20 168.96 36,656 -11.88(-6.57%)
Oct 21, 2019 180.60 186.00 172.56 180.84 71,803 +0.24(+0.13%)
Oct 18, 2019 177.24 202.92 166.08 180.60 131,758 -5.52(-2.97%)
Oct 17, 2019 152.28 223.44 152.28 186.12 634,002 +33.48(+21.93%)
Oct 16, 2019 126.84 158.40 126.36 152.64 241,207 +41.04(+36.77%)
Oct 15, 2019 108.12 113.76 106.20 111.60 27,763 +3.48(+3.22%)
Oct 14, 2019 104.76 108.60 102.24 108.12 12,780 +3.60(+3.44%)
Oct 11, 2019 103.44 108.12 101.88 104.52 12,416 +2.88(+2.83%)
Oct 10, 2019 101.16 103.68 97.56 101.64 15,328 +1.32(+1.32%)
Oct 09, 2019 108.36 110.40 97.80 100.32 26,841 -7.44(-6.90%)
Oct 08, 2019 107.28 112.20 104.64 107.76 30,525 -0.12(-0.11%)
Oct 07, 2019 110.40 112.44 106.32 107.88 25,869 -0.54(-0.50%)
Oct 04, 2019 110.40 113.76 104.40 108.42 13,425 -1.98(-1.79%)
Oct 03, 2019 117.84 117.84 108.00 110.40 28,559 -6.96(-5.93%)
Oct 02, 2019 111.96 119.88 107.40 117.36 28,341 +5.64(+5.05%)
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.