Stock Quote

Assembly Biosciences (NQ: ASMB )

1.725 USD +0.005 (+0.29%)
Streaming Delayed Price Updated: 11:53 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.28 30.04 29.06 29.51 46,227 +0.40(+1.37%)
Oct 30, 2017 31.10 31.68 29.01 29.11 54,078 -1.92(-6.19%)
Oct 27, 2017 31.00 31.34 30.62 31.03 63,320 +0.06(+0.19%)
Oct 26, 2017 30.55 31.11 29.82 30.97 41,708 +0.41(+1.34%)
Oct 25, 2017 29.60 30.62 29.60 30.56 60,381 +0.82(+2.76%)
Oct 24, 2017 30.22 30.46 29.18 29.74 78,891 -0.64(-2.11%)
Oct 23, 2017 31.20 31.31 30.19 30.38 71,524 -0.86(-2.75%)
Oct 20, 2017 31.17 31.65 30.68 31.24 72,585 +0.35(+1.13%)
Oct 19, 2017 31.16 31.38 30.65 30.89 60,352 -0.32(-1.03%)
Oct 18, 2017 31.47 31.86 30.52 31.21 64,213 +0.01(+0.03%)
Oct 17, 2017 31.81 32.74 30.78 31.20 218,898 -0.82(-2.56%)
Oct 16, 2017 33.70 33.87 32.01 32.02 137,396 -1.48(-4.42%)
Oct 13, 2017 34.61 34.61 33.14 33.50 68,825 -0.84(-2.45%)
Oct 12, 2017 34.60 34.80 34.21 34.34 51,561 -0.25(-0.72%)
Oct 11, 2017 35.00 35.46 34.38 34.59 44,637 -0.48(-1.37%)
Oct 10, 2017 35.45 35.62 34.49 35.07 92,065 -0.11(-0.31%)
Oct 09, 2017 35.25 36.24 34.90 35.18 62,684 -0.13(-0.37%)
Oct 06, 2017 35.10 36.31 34.08 35.31 64,953 +0.26(+0.74%)
Oct 05, 2017 34.78 35.48 34.22 35.05 60,692 +0.28(+0.81%)
Oct 04, 2017 35.23 35.75 34.65 34.77 48,285 -0.40(-1.14%)
Oct 03, 2017 34.47 35.81 34.10 35.17 82,455 +0.70(+2.03%)
Oct 02, 2017 35.20 35.23 33.13 34.47 88,929 -0.45(-1.29%)
Sep 29, 2017 33.49 35.13 33.49 34.92 165,839 +1.40(+4.18%)
Sep 28, 2017 33.64 34.00 33.12 33.52 44,303 -0.12(-0.36%)
Sep 27, 2017 32.70 34.23 32.70 33.64 120,495 +1.14(+3.51%)
Sep 26, 2017 32.60 34.42 32.26 32.50 55,087 -0.09(-0.28%)
Sep 25, 2017 32.56 34.38 32.09 32.59 53,747 +0.04(+0.12%)
Sep 22, 2017 32.05 32.92 31.89 32.55 51,332 +0.42(+1.31%)
Sep 21, 2017 30.50 32.73 30.10 32.13 80,782 +1.64(+5.38%)
Sep 20, 2017 30.95 31.90 30.12 30.49 126,843 -0.43(-1.39%)
Sep 19, 2017 30.85 31.19 30.12 30.92 69,392 +0.14(+0.45%)
Sep 18, 2017 30.29 31.43 30.29 30.78 396,426 +0.51(+1.68%)
Sep 15, 2017 29.55 30.79 28.69 30.27 109,161 +0.80(+2.71%)
Sep 14, 2017 29.35 29.63 28.66 29.47 35,700 +0.87(+3.04%)
Sep 13, 2017 28.59 29.23 28.41 28.60 47,002 +0.12(+0.42%)
Sep 12, 2017 27.98 29.00 27.98 28.48 61,297 +0.49(+1.75%)
Sep 11, 2017 28.33 28.54 27.76 27.99 39,683 -0.05(-0.18%)
Sep 08, 2017 28.47 28.63 27.91 28.04 45,825 -0.43(-1.51%)
Sep 07, 2017 27.60 28.73 27.15 28.47 45,589 +0.86(+3.11%)
Sep 06, 2017 27.15 27.74 26.49 27.61 36,278 +0.46(+1.69%)
Sep 05, 2017 27.08 27.62 26.66 27.15 52,154 -0.03(-0.11%)
Sep 01, 2017 27.10 27.90 26.56 27.18 92,748 +0.07(+0.26%)
Aug 31, 2017 27.83 28.24 25.91 27.11 88,814 -0.69(-2.48%)
Aug 30, 2017 27.00 28.12 26.57 27.80 73,569 +0.81(+3.00%)
Aug 29, 2017 26.72 27.34 26.60 26.99 40,672 +0.20(+0.75%)
Aug 28, 2017 26.73 26.99 26.25 26.79 28,593 +0.08(+0.30%)
Aug 25, 2017 26.69 26.99 26.12 26.71 37,665 +0.12(+0.45%)
Aug 24, 2017 26.35 26.90 26.35 26.59 23,933 +0.25(+0.95%)
Aug 23, 2017 26.24 26.78 26.08 26.34 30,729 +0.09(+0.34%)
Aug 22, 2017 25.70 26.55 25.68 26.25 62,507 +0.56(+2.18%)
Aug 21, 2017 24.90 26.49 24.74 25.69 40,580 +0.82(+3.30%)
Aug 18, 2017 24.37 24.93 24.17 24.87 57,339 +0.29(+1.18%)
Aug 17, 2017 24.75 25.15 24.51 24.58 70,895 -0.37(-1.48%)
Aug 16, 2017 24.65 25.21 23.55 24.95 71,787 +0.38(+1.55%)
Aug 15, 2017 23.92 24.87 23.62 24.57 35,942 +0.66(+2.76%)
Aug 14, 2017 23.59 24.35 23.21 23.91 74,962 +0.57(+2.44%)
Aug 11, 2017 23.23 23.63 22.55 23.34 101,358 +0.26(+1.13%)
Aug 10, 2017 23.25 23.63 23.01 23.08 40,533 -0.25(-1.07%)
Aug 09, 2017 23.20 23.58 22.32 23.33 35,865 +0.20(+0.86%)
Aug 08, 2017 22.99 23.25 22.85 23.13 23,170 +0.00(+0.00%)
Aug 07, 2017 22.74 23.18 22.69 23.13 33,219 +0.29(+1.27%)
Aug 04, 2017 22.31 23.10 22.31 22.84 34,183 +0.53(+2.38%)
Aug 03, 2017 22.65 22.75 22.13 22.31 42,590 -0.18(-0.80%)
Aug 02, 2017 22.73 22.82 22.05 22.49 38,184 -0.22(-0.97%)
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.