Stock Quote

Assembly Biosciences (NQ: ASMB )

1.745 USD +0.035 (+2.05%)
Streaming Delayed Price Updated: 2:40 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.030 4.110 3.970 3.970 434,884 +0.02(+0.51%)
May 27, 2021 3.890 4.060 3.880 3.950 1,303,150 +0.08(+2.07%)
May 26, 2021 3.830 3.890 3.780 3.870 425,576 +0.07(+1.84%)
May 25, 2021 3.880 3.909 3.800 3.800 865,795 -0.08(-2.06%)
May 24, 2021 4.050 4.050 3.870 3.880 941,163 -0.17(-4.20%)
May 21, 2021 4.070 4.120 4.040 4.050 804,140 +0.02(+0.50%)
May 20, 2021 4.020 4.080 3.940 4.030 437,974 +0.02(+0.50%)
May 19, 2021 4.030 4.125 3.980 4.010 403,350 -0.06(-1.47%)
May 18, 2021 4.000 4.150 3.945 4.070 717,661 +0.09(+2.26%)
May 17, 2021 3.970 4.020 3.915 3.980 359,815 +0.02(+0.51%)
May 14, 2021 3.920 4.030 3.855 3.960 650,394 +0.07(+1.80%)
May 13, 2021 4.010 4.095 3.835 3.890 665,983 -0.11(-2.75%)
May 12, 2021 3.900 4.150 3.901 4.000 844,766 +0.03(+0.76%)
May 11, 2021 3.830 4.020 3.810 3.970 682,484 +0.07(+1.79%)
May 10, 2021 4.070 4.070 3.900 3.900 593,565 -0.16(-3.94%)
May 07, 2021 3.960 4.070 3.900 4.060 608,779 +0.14(+3.57%)
May 06, 2021 4.050 4.050 3.840 3.920 1,001,800 -0.13(-3.21%)
May 05, 2021 4.060 4.080 4.000 4.050 563,978 -0.01(-0.25%)
May 04, 2021 4.130 4.150 3.960 4.060 1,027,772 -0.10(-2.40%)
May 03, 2021 4.300 4.310 4.090 4.160 895,206 -0.12(-2.80%)
Apr 30, 2021 4.280 4.310 4.200 4.280 923,800 -0.01(-0.23%)
Apr 29, 2021 4.390 4.450 4.260 4.290 1,973,958 -0.09(-2.05%)
Apr 28, 2021 4.290 4.420 4.250 4.380 677,239 +0.07(+1.62%)
Apr 27, 2021 4.440 4.470 4.260 4.310 614,959 -0.09(-2.05%)
Apr 26, 2021 4.340 4.400 4.300 4.400 889,294 +0.10(+2.33%)
Apr 23, 2021 4.420 4.450 4.260 4.300 702,400 -0.07(-1.60%)
Apr 22, 2021 4.120 4.430 4.120 4.370 1,068,668 +0.27(+6.59%)
Apr 21, 2021 4.060 4.120 4.020 4.100 1,220,024 +0.01(+0.24%)
Apr 20, 2021 4.100 4.140 4.010 4.090 656,364 -0.01(-0.24%)
Apr 19, 2021 4.280 4.310 4.070 4.100 688,141 -0.18(-4.21%)
Apr 16, 2021 4.370 4.380 4.220 4.280 519,300 -0.05(-1.15%)
Apr 15, 2021 4.440 4.500 4.300 4.330 503,109 -0.10(-2.26%)
Apr 14, 2021 4.280 4.520 4.270 4.430 822,909 +0.18(+4.24%)
Apr 13, 2021 4.200 4.300 4.110 4.250 888,774 -0.01(-0.23%)
Apr 12, 2021 4.350 4.350 4.140 4.260 708,222 -0.10(-2.29%)
Apr 09, 2021 4.380 4.380 4.265 4.360 468,500 -0.02(-0.46%)
Apr 08, 2021 4.360 4.410 4.310 4.380 587,739 +0.02(+0.46%)
Apr 07, 2021 4.490 4.550 4.350 4.360 535,726 -0.13(-2.90%)
Apr 06, 2021 4.520 4.560 4.450 4.490 469,300 -0.02(-0.44%)
Apr 05, 2021 4.600 4.620 4.460 4.510 458,525 -0.05(-1.10%)
Apr 01, 2021 4.630 4.670 4.510 4.560 655,200 -0.04(-0.87%)
Mar 31, 2021 4.540 4.610 4.470 4.600 601,817 +0.10(+2.22%)
Mar 30, 2021 4.320 4.580 4.210 4.500 927,678 +0.17(+3.93%)
Mar 29, 2021 4.500 4.510 4.320 4.330 602,791 -0.14(-3.13%)
Mar 26, 2021 4.500 4.600 4.430 4.470 626,200 +0.01(+0.22%)
Mar 25, 2021 4.300 4.540 4.240 4.460 1,401,406 +0.13(+3.00%)
Mar 24, 2021 4.540 4.550 4.330 4.330 1,224,485 -0.12(-2.70%)
Mar 23, 2021 4.580 4.630 4.430 4.450 2,394,818 -0.24(-5.12%)
Mar 22, 2021 4.850 4.930 4.670 4.690 968,348 -0.16(-3.30%)
Mar 19, 2021 4.890 4.990 4.820 4.850 1,821,100 +0.01(+0.21%)
Mar 18, 2021 5.000 5.110 4.820 4.840 862,987 -0.21(-4.16%)
Mar 17, 2021 4.960 5.100 4.920 5.050 779,235 +0.05(+1.00%)
Mar 16, 2021 5.200 5.200 4.950 5.000 752,574 -0.17(-3.29%)
Mar 15, 2021 5.160 5.250 5.110 5.170 684,078 +0.03(+0.58%)
Mar 12, 2021 5.050 5.150 5.010 5.140 608,400 +0.00(+0.00%)
Mar 11, 2021 5.000 5.140 4.930 5.140 812,514 +0.19(+3.84%)
Mar 10, 2021 5.040 5.050 4.850 4.950 807,205 -0.02(-0.40%)
Mar 09, 2021 4.760 5.160 4.730 4.970 2,873,023 +0.26(+5.52%)
Mar 08, 2021 4.530 4.780 4.430 4.710 1,234,826 +0.23(+5.13%)
Mar 05, 2021 4.640 4.660 4.305 4.480 2,641,400 -0.15(-3.24%)
Mar 04, 2021 4.830 4.840 4.520 4.630 1,937,087 -0.25(-5.12%)
Mar 03, 2021 5.000 5.030 4.880 4.880 2,194,397 -0.11(-2.20%)
Mar 02, 2021 5.050 5.070 4.950 4.990 3,011,795 -0.06(-1.19%)
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.