Stock Quote

Assembly Biosciences (NQ: ASMB )

1.700 USD -0.060 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.46 14.54 13.37 13.51 54,856 -0.94(-6.51%)
Feb 26, 2015 14.39 14.87 14.16 14.45 61,407 -0.32(-2.17%)
Feb 25, 2015 12.95 14.80 12.83 14.77 53,218 +1.87(+14.50%)
Feb 24, 2015 13.86 13.86 12.61 12.90 100,062 -0.95(-6.86%)
Feb 23, 2015 15.28 15.47 13.26 13.85 183,736 -1.10(-7.36%)
Feb 20, 2015 13.25 17.00 13.05 14.95 258,086 +1.01(+7.25%)
Feb 19, 2015 12.25 14.00 12.25 13.94 100,067 +1.79(+14.73%)
Feb 18, 2015 11.30 12.33 11.30 12.15 54,637 +0.86(+7.57%)
Feb 17, 2015 10.38 11.50 10.38 11.29 52,193 +0.83(+7.98%)
Feb 13, 2015 9.910 10.46 10.46 10.46 31,600 +0.46(+4.60%)
Feb 12, 2015 9.530 10.00 9.400 10.00 54,527 +0.57(+6.04%)
Feb 11, 2015 9.430 9.590 9.230 9.430 10,844 +0.01(+0.11%)
Feb 10, 2015 9.300 9.420 9.200 9.420 15,897 +0.10(+1.07%)
Feb 09, 2015 9.300 9.350 9.200 9.320 15,360 +0.03(+0.32%)
Feb 06, 2015 9.100 9.300 8.995 9.290 35,595 +0.31(+3.45%)
Feb 05, 2015 8.590 9.000 8.390 8.980 19,189 +0.20(+2.28%)
Feb 04, 2015 8.650 8.780 8.400 8.780 15,535 +0.13(+1.50%)
Feb 03, 2015 8.450 8.710 8.301 8.650 13,360 +0.25(+2.98%)
Feb 02, 2015 8.310 8.520 8.300 8.400 14,556 +0.00(+0.00%)
Jan 30, 2015 8.450 8.450 8.450 8.400 11,003 -0.07(-0.88%)
Jan 29, 2015 8.330 8.520 8.300 8.475 4,619 +0.14(+1.74%)
Jan 28, 2015 8.390 8.480 8.320 8.330 4,645 +0.03(+0.36%)
Jan 27, 2015 8.504 8.680 8.300 8.300 10,952 -0.47(-5.36%)
Jan 26, 2015 8.620 8.920 8.514 8.770 5,517 +0.23(+2.69%)
Jan 23, 2015 8.300 8.650 8.300 8.540 1,850 +0.15(+1.79%)
Jan 22, 2015 8.190 9.040 7.990 8.390 7,032 +0.25(+3.07%)
Jan 21, 2015 8.150 8.150 7.720 8.140 45,303 -0.10(-1.21%)
Jan 20, 2015 8.990 9.100 8.080 8.240 88,786 -0.64(-7.21%)
Jan 16, 2015 8.860 9.080 8.860 8.880 15,969 +0.03(+0.34%)
Jan 15, 2015 8.800 8.940 8.710 8.850 14,215 +0.14(+1.61%)
Jan 14, 2015 8.850 9.000 8.700 8.710 32,799 -0.10(-1.08%)
Jan 13, 2015 8.860 9.000 8.580 8.805 22,691 +0.24(+2.74%)
Jan 12, 2015 8.300 8.950 8.210 8.570 29,912 +0.36(+4.37%)
Jan 09, 2015 7.960 8.300 7.960 8.211 16,951 +0.30(+3.81%)
Jan 08, 2015 7.900 8.150 7.690 7.910 13,044 -0.21(-2.59%)
Jan 07, 2015 7.890 8.120 7.620 8.120 18,915 +0.14(+1.75%)
Jan 06, 2015 7.980 8.150 7.763 7.980 7,109 -0.11(-1.36%)
Jan 05, 2015 7.250 8.100 7.250 8.090 10,746 +0.21(+2.66%)
Jan 02, 2015 7.710 8.170 7.350 7.880 16,713 +0.02(+0.25%)
Dec 31, 2014 7.520 7.860 7.860 7.860 8,700 +0.01(+0.13%)
Dec 30, 2014 7.930 8.230 7.641 7.850 7,668 +0.00(+0.00%)
Dec 29, 2014 7.800 8.000 7.720 7.850 14,430 -0.14(-1.75%)
Dec 26, 2014 7.870 8.040 7.266 7.990 33,184 +0.04(+0.50%)
Dec 24, 2014 8.080 7.950 7.950 7.950 7,600 -0.07(-0.87%)
Dec 23, 2014 7.370 8.470 7.370 8.020 30,073 +0.21(+2.69%)
Dec 22, 2014 6.900 7.930 6.560 7.810 97,942 +0.91(+13.19%)
Dec 19, 2014 7.260 7.430 6.850 6.900 38,263 -0.16(-2.27%)
Dec 18, 2014 7.000 7.570 6.950 7.060 44,863 -0.19(-2.62%)
Dec 17, 2014 6.950 7.440 6.920 7.250 17,764 -0.20(-2.68%)
Dec 16, 2014 7.070 7.450 7.010 7.450 21,459 +0.01(+0.13%)
Dec 15, 2014 7.670 7.910 7.085 7.440 28,362 +0.09(+1.22%)
Dec 12, 2014 7.270 7.590 7.080 7.350 5,706 -0.09(-1.21%)
Dec 11, 2014 7.171 7.480 7.090 7.440 22,060 +0.26(+3.62%)
Dec 10, 2014 7.280 7.340 7.115 7.180 2,779 -0.07(-0.97%)
Dec 09, 2014 7.200 7.350 6.700 7.250 24,160 +0.06(+0.83%)
Dec 08, 2014 7.230 7.630 6.720 7.190 18,975 -0.12(-1.64%)
Dec 05, 2014 7.600 7.610 7.260 7.310 20,581 -0.58(-7.35%)
Dec 04, 2014 7.370 7.920 7.302 7.890 22,679 +0.25(+3.27%)
Dec 03, 2014 7.520 7.640 7.330 7.640 7,361 +0.04(+0.53%)
Dec 02, 2014 7.420 7.670 7.400 7.600 10,525 +0.27(+3.68%)
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.