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 (%)
Feb 28, 2018 56.96 58.07 56.32 56.74 130,533 +0.34(+0.60%)
Feb 27, 2018 57.68 58.65 55.90 56.40 197,766 -1.10(-1.91%)
Feb 26, 2018 56.60 58.31 55.21 57.50 139,012 +0.91(+1.61%)
Feb 23, 2018 55.84 56.84 54.65 56.59 96,121 +0.80(+1.43%)
Feb 22, 2018 56.70 56.83 55.69 55.79 109,981 -0.31(-0.55%)
Feb 21, 2018 56.15 57.00 55.32 56.10 185,268 +0.24(+0.43%)
Feb 20, 2018 56.49 56.74 55.41 55.86 187,081 -0.96(-1.69%)
Feb 16, 2018 56.82 56.82 56.82 0 -1.06(-1.83%)
Feb 15, 2018 54.87 58.19 53.41 57.88 199,558 +3.27(+5.99%)
Feb 14, 2018 47.36 58.57 45.64 54.61 411,563 +6.69(+13.96%)
Feb 13, 2018 44.94 48.12 44.76 47.92 161,290 +2.60(+5.74%)
Feb 12, 2018 43.02 45.95 43.02 45.32 140,451 +2.47(+5.76%)
Feb 09, 2018 43.69 43.70 40.86 42.85 180,789 -0.71(-1.63%)
Feb 08, 2018 45.37 46.05 43.53 43.56 93,510 -1.80(-3.97%)
Feb 07, 2018 46.47 46.47 45.00 45.36 103,655 -0.88(-1.90%)
Feb 06, 2018 44.56 47.09 43.33 46.24 125,432 +0.56(+1.23%)
Feb 05, 2018 46.06 48.00 44.97 45.68 107,465 -0.89(-1.91%)
Feb 02, 2018 45.53 47.29 44.53 46.57 112,226 +0.77(+1.68%)
Feb 01, 2018 46.86 47.66 44.98 45.80 147,888 -1.38(-2.92%)
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 43.42 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%)
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.