Stock Quote

Assembly Biosciences (NQ: ASMB )

1.950 USD +0.060 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.34 16.76 15.34 16.51 767,693 +1.19(+7.77%)
Oct 30, 2019 15.25 15.40 14.86 15.32 330,552 +0.07(+0.46%)
Oct 29, 2019 15.64 16.37 14.85 15.25 399,120 -0.44(-2.80%)
Oct 28, 2019 15.20 17.42 15.20 15.69 1,300,240 +0.53(+3.50%)
Oct 25, 2019 14.04 15.23 13.80 15.16 431,200 +0.90(+6.31%)
Oct 24, 2019 14.12 14.84 14.07 14.26 1,071,335 +0.14(+0.99%)
Oct 23, 2019 14.00 14.51 12.95 14.12 677,687 +0.04(+0.28%)
Oct 22, 2019 15.25 15.37 13.85 14.08 439,883 -0.99(-6.57%)
Oct 21, 2019 15.05 15.50 14.38 15.07 861,644 +0.02(+0.13%)
Oct 18, 2019 14.77 16.91 13.84 15.05 1,581,100 -0.46(-2.97%)
Oct 17, 2019 12.69 18.62 12.69 15.51 7,608,026 +2.79(+21.93%)
Oct 16, 2019 10.57 13.20 10.53 12.72 2,894,485 +3.42(+36.77%)
Oct 15, 2019 9.010 9.480 8.850 9.300 333,162 +0.29(+3.22%)
Oct 14, 2019 8.730 9.050 8.520 9.010 153,365 +0.30(+3.44%)
Oct 11, 2019 8.620 9.010 8.490 8.710 149,000 +0.24(+2.83%)
Oct 10, 2019 8.430 8.640 8.130 8.470 183,942 +0.11(+1.32%)
Oct 09, 2019 9.030 9.200 8.150 8.360 322,095 -0.62(-6.90%)
Oct 08, 2019 8.940 9.350 8.720 8.980 366,309 -0.01(-0.11%)
Oct 07, 2019 9.200 9.370 8.860 8.990 310,435 -0.04(-0.50%)
Oct 04, 2019 9.200 9.480 8.700 9.035 161,100 -0.16(-1.79%)
Oct 03, 2019 9.820 9.820 9.000 9.200 342,710 -0.58(-5.93%)
Oct 02, 2019 9.330 9.990 8.950 9.780 340,103 +0.47(+5.05%)
Oct 01, 2019 9.820 10.07 9.080 9.310 323,464 -0.52(-5.29%)
Sep 30, 2019 10.64 10.64 9.610 9.830 354,945 -0.82(-7.70%)
Sep 27, 2019 11.30 11.63 10.32 10.65 389,800 -0.68(-6.00%)
Sep 26, 2019 12.28 12.45 11.33 11.33 179,280 -0.90(-7.36%)
Sep 25, 2019 13.27 13.43 11.99 12.23 564,486 -1.03(-7.77%)
Sep 24, 2019 13.79 13.92 13.11 13.26 623,896 -0.46(-3.35%)
Sep 23, 2019 14.11 14.25 13.08 13.72 252,307 -0.39(-2.76%)
Sep 20, 2019 14.65 14.81 13.95 14.11 388,200 -0.40(-2.76%)
Sep 19, 2019 14.70 15.25 14.22 14.51 469,550 -0.31(-2.09%)
Sep 18, 2019 12.72 15.01 12.46 14.82 599,510 +2.07(+16.24%)
Sep 17, 2019 11.94 13.17 11.81 12.75 402,718 +0.75(+6.25%)
Sep 16, 2019 11.31 12.01 11.05 12.00 164,921 +0.65(+5.73%)
Sep 13, 2019 11.41 11.61 11.14 11.35 147,900 +0.00(+0.00%)
Sep 12, 2019 11.35 11.72 11.22 11.35 181,051 +0.05(+0.44%)
Sep 11, 2019 11.05 11.46 10.80 11.30 267,969 +0.30(+2.73%)
Sep 10, 2019 10.81 11.37 10.70 11.00 190,247 +0.18(+1.66%)
Sep 09, 2019 11.07 11.30 10.77 10.82 110,822 -0.22(-1.99%)
Sep 06, 2019 11.20 11.37 10.94 11.04 129,700 -0.12(-1.08%)
Sep 05, 2019 11.03 11.32 10.66 11.16 145,084 +0.29(+2.67%)
Sep 04, 2019 11.04 11.27 10.58 10.87 183,447 -0.04(-0.37%)
Sep 03, 2019 11.19 11.53 10.74 10.91 238,663 -0.40(-3.54%)
Aug 30, 2019 11.50 11.80 11.21 11.31 154,900 -0.19(-1.65%)
Aug 29, 2019 11.72 11.79 11.24 11.50 127,964 -0.10(-0.86%)
Aug 28, 2019 11.39 11.97 11.32 11.60 92,625 +0.15(+1.31%)
Aug 27, 2019 11.83 11.99 11.34 11.45 176,215 -0.30(-2.55%)
Aug 26, 2019 12.07 12.30 11.67 11.75 222,559 -0.17(-1.43%)
Aug 23, 2019 12.11 12.42 11.63 11.92 193,900 -0.29(-2.38%)
Aug 22, 2019 12.70 12.88 12.06 12.21 135,802 -0.40(-3.17%)
Aug 21, 2019 12.59 12.69 12.33 12.61 87,834 +0.14(+1.12%)
Aug 20, 2019 12.68 13.11 12.36 12.47 111,609 -0.23(-1.81%)
Aug 19, 2019 12.68 13.22 12.37 12.70 197,454 +0.21(+1.68%)
Aug 16, 2019 12.40 12.79 12.30 12.49 134,700 +0.21(+1.71%)
Aug 15, 2019 12.49 12.71 12.09 12.28 146,611 -0.10(-0.81%)
Aug 14, 2019 12.60 12.79 12.30 12.38 286,095 -0.42(-3.28%)
Aug 13, 2019 12.56 13.07 12.23 12.80 256,246 +0.21(+1.67%)
Aug 12, 2019 13.86 14.00 12.55 12.59 264,504 -1.41(-10.07%)
Aug 09, 2019 13.98 14.16 13.60 14.00 442,300 +0.00(+0.00%)
Aug 08, 2019 14.03 14.42 13.57 14.00 667,545 -0.25(-1.75%)
Aug 07, 2019 11.83 14.57 11.71 14.25 1,503,130 +2.39(+20.15%)
Aug 06, 2019 11.61 12.21 11.61 11.86 361,589 +0.00(+0.00%)
Aug 05, 2019 11.90 12.05 11.49 11.86 118,939 -0.26(-2.15%)
Aug 02, 2019 12.62 12.75 11.90 12.12 156,400 -0.58(-4.57%)
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.