Stock Quote

Assembly Biosciences (NQ: ASMB )

1.750 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.