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 28, 2020 17.20 18.13 16.84 18.12 308,300 +0.38(+2.14%)
Feb 27, 2020 19.51 19.76 17.70 17.74 287,593 -2.15(-10.81%)
Feb 26, 2020 19.70 20.30 19.60 19.89 148,097 +0.30(+1.53%)
Feb 25, 2020 20.79 21.40 19.36 19.59 238,268 -1.04(-5.04%)
Feb 24, 2020 20.31 20.90 19.96 20.63 313,678 -0.60(-2.83%)
Feb 21, 2020 21.13 21.75 20.65 21.23 241,500 +0.07(+0.33%)
Feb 20, 2020 20.82 21.25 20.19 21.16 289,830 +0.38(+1.83%)
Feb 19, 2020 21.01 21.42 20.62 20.78 260,772 -0.17(-0.81%)
Feb 18, 2020 20.45 21.05 20.40 20.95 178,673 +0.53(+2.60%)
Feb 14, 2020 21.25 21.47 20.20 20.42 189,400 -0.76(-3.59%)
Feb 13, 2020 20.57 21.39 20.35 21.18 186,751 +0.46(+2.22%)
Feb 12, 2020 20.50 20.87 20.43 20.72 232,644 +0.28(+1.37%)
Feb 11, 2020 20.65 20.87 20.12 20.44 437,668 -0.09(-0.44%)
Feb 10, 2020 20.40 20.68 20.30 20.53 291,035 +0.13(+0.64%)
Feb 07, 2020 19.65 20.80 19.36 20.40 418,400 +0.75(+3.82%)
Feb 06, 2020 19.48 19.78 19.34 19.65 245,023 +0.22(+1.13%)
Feb 05, 2020 18.95 19.68 18.67 19.43 212,125 +0.71(+3.79%)
Feb 04, 2020 18.66 18.81 18.46 18.72 208,129 +0.36(+1.96%)
Feb 03, 2020 17.62 18.77 17.54 18.36 243,028 +0.80(+4.56%)
Jan 31, 2020 17.69 17.75 17.23 17.56 170,700 -0.18(-1.01%)
Jan 30, 2020 17.41 18.05 17.35 17.74 453,656 +0.13(+0.74%)
Jan 29, 2020 16.82 17.87 16.73 17.61 226,349 +0.81(+4.82%)
Jan 28, 2020 16.90 17.28 16.47 16.80 194,140 +0.10(+0.60%)
Jan 27, 2020 16.27 16.99 16.23 16.70 428,774 -0.01(-0.06%)
Jan 24, 2020 17.11 17.11 16.29 16.71 231,100 -0.31(-1.82%)
Jan 23, 2020 17.31 17.34 16.77 17.02 261,182 -0.36(-2.07%)
Jan 22, 2020 17.66 17.94 17.24 17.38 348,162 -0.18(-1.03%)
Jan 21, 2020 17.53 17.93 17.26 17.56 285,602 -0.08(-0.45%)
Jan 17, 2020 17.92 18.11 17.27 17.64 255,400 -0.11(-0.62%)
Jan 16, 2020 17.89 18.19 17.55 17.75 353,628 -0.16(-0.89%)
Jan 15, 2020 18.65 19.13 17.69 17.91 412,361 -0.62(-3.35%)
Jan 14, 2020 19.22 19.24 18.29 18.53 669,817 -0.76(-3.94%)
Jan 13, 2020 20.20 20.50 19.12 19.29 403,188 -0.93(-4.60%)
Jan 10, 2020 20.79 21.32 20.14 20.22 199,600 -0.37(-1.80%)
Jan 09, 2020 20.75 20.75 20.23 20.59 345,399 -0.08(-0.39%)
Jan 08, 2020 20.38 20.96 20.14 20.67 221,557 +0.21(+1.03%)
Jan 07, 2020 20.39 21.00 19.67 20.46 220,518 +0.07(+0.34%)
Jan 06, 2020 19.64 20.63 19.41 20.39 255,953 +0.60(+3.03%)
Jan 03, 2020 19.75 20.50 19.45 19.79 375,500 -0.11(-0.55%)
Jan 02, 2020 20.63 21.11 19.67 19.90 455,938 -0.56(-2.74%)
Dec 31, 2019 20.47 21.16 20.29 20.46 403,900 -0.13(-0.63%)
Dec 30, 2019 21.04 21.22 20.18 20.59 491,510 -0.34(-1.65%)
Dec 27, 2019 21.48 21.57 20.72 20.93 413,600 -0.52(-2.45%)
Dec 26, 2019 21.77 21.87 21.17 21.46 265,278 -0.29(-1.33%)
Dec 24, 2019 21.37 21.87 20.98 21.75 184,000 +0.48(+2.26%)
Dec 23, 2019 21.03 21.54 20.49 21.27 394,118 +0.22(+1.05%)
Dec 20, 2019 20.91 21.75 20.01 21.05 1,008,000 +0.35(+1.69%)
Dec 19, 2019 19.73 20.75 19.50 20.70 289,054 +0.96(+4.86%)
Dec 18, 2019 19.87 20.31 19.24 19.74 342,854 -0.05(-0.25%)
Dec 17, 2019 20.02 20.20 19.52 19.79 299,988 -0.21(-1.05%)
Dec 16, 2019 21.66 21.99 19.81 20.00 550,012 -1.46(-6.80%)
Dec 13, 2019 23.66 23.74 19.67 21.46 1,766,700 -2.35(-9.87%)
Dec 12, 2019 17.40 25.07 17.40 23.81 6,312,065 +6.10(+34.44%)
Dec 11, 2019 17.61 17.86 17.00 17.71 301,303 +0.12(+0.68%)
Dec 10, 2019 16.51 17.61 16.38 17.59 211,499 +0.96(+5.77%)
Dec 09, 2019 16.53 16.80 16.22 16.63 173,632 +0.20(+1.22%)
Dec 06, 2019 16.11 16.77 15.80 16.43 309,600 +0.43(+2.69%)
Dec 05, 2019 16.08 16.69 15.76 16.00 301,098 -0.06(-0.37%)
Dec 04, 2019 16.46 17.05 15.78 16.06 544,947 -0.34(-2.07%)
Dec 03, 2019 16.15 16.68 16.11 16.40 287,046 +0.16(+1.02%)
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.