Stock Quote

Assembly Biosciences (NQ: ASMB )

1.760 USD -0.040 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.210 8.210 7.730 8.190 33,725 -0.05(-0.61%)
Sep 29, 2014 8.100 8.320 8.080 8.240 16,668 +0.17(+2.11%)
Sep 26, 2014 8.100 8.190 8.070 8.070 2,597 -0.03(-0.37%)
Sep 25, 2014 8.110 8.150 7.900 8.100 24,197 -0.01(-0.12%)
Sep 24, 2014 8.014 8.160 8.010 8.110 17,118 +0.04(+0.50%)
Sep 23, 2014 8.050 8.120 7.990 8.070 10,644 +0.00(+0.00%)
Sep 22, 2014 8.140 8.140 7.700 8.070 21,216 -0.16(-1.94%)
Sep 19, 2014 8.260 8.290 8.010 8.230 84,294 -0.03(-0.36%)
Sep 18, 2014 8.350 8.350 8.110 8.260 31,032 -0.06(-0.72%)
Sep 17, 2014 8.000 8.360 8.000 8.320 28,852 -0.04(-0.48%)
Sep 16, 2014 8.040 8.430 7.870 8.360 39,449 +0.27(+3.34%)
Sep 15, 2014 8.120 8.180 7.900 8.090 49,322 -0.03(-0.37%)
Sep 12, 2014 7.430 8.350 7.430 8.120 109,468 +0.57(+7.55%)
Sep 11, 2014 7.540 7.569 7.180 7.550 18,103 -0.01(-0.13%)
Sep 10, 2014 7.200 7.570 7.050 7.560 21,597 +0.36(+5.00%)
Sep 09, 2014 7.520 7.610 7.110 7.200 24,054 -0.40(-5.26%)
Sep 08, 2014 7.670 7.890 7.520 7.600 41,324 -0.08(-1.04%)
Sep 05, 2014 7.520 7.910 7.390 7.680 26,615 -0.08(-1.03%)
Sep 04, 2014 7.750 7.970 7.690 7.760 17,056 -0.02(-0.26%)
Sep 03, 2014 7.500 8.110 7.500 7.780 155,924 +0.25(+3.32%)
Sep 02, 2014 7.360 7.621 7.270 7.530 40,540 +0.27(+3.72%)
Aug 29, 2014 7.090 7.260 7.260 7.260 14,500 -0.04(-0.55%)
Aug 28, 2014 7.150 7.380 7.150 7.300 4,661 -0.16(-2.14%)
Aug 27, 2014 7.600 7.600 7.070 7.460 19,231 +0.07(+0.95%)
Aug 26, 2014 7.440 7.550 7.300 7.390 36,268 -0.14(-1.86%)
Aug 25, 2014 6.830 7.650 6.830 7.530 58,312 +0.66(+9.61%)
Aug 22, 2014 6.840 6.900 6.710 6.870 9,431 +0.19(+2.84%)
Aug 21, 2014 6.770 6.870 6.560 6.680 23,640 +0.01(+0.15%)
Aug 20, 2014 6.720 6.850 6.500 6.670 37,422 -0.10(-1.48%)
Aug 19, 2014 7.050 7.100 6.700 6.770 30,936 -0.32(-4.51%)
Aug 18, 2014 7.410 7.410 6.850 7.090 64,891 -0.28(-3.80%)
Aug 15, 2014 7.390 7.480 7.010 7.370 50,988 -0.10(-1.34%)
Aug 14, 2014 7.390 7.480 7.120 7.470 41,837 +0.11(+1.49%)
Aug 13, 2014 7.030 7.450 7.030 7.360 42,990 +0.39(+5.60%)
Aug 12, 2014 6.920 7.090 6.920 6.970 9,278 +0.05(+0.72%)
Aug 11, 2014 6.970 7.030 6.620 6.920 15,900 +0.05(+0.73%)
Aug 08, 2014 6.820 6.940 6.550 6.870 21,030 -0.10(-1.43%)
Aug 07, 2014 6.370 7.350 6.370 6.970 57,105 +0.45(+6.90%)
Aug 06, 2014 6.270 6.610 6.120 6.520 32,228 +0.21(+3.33%)
Aug 05, 2014 6.090 6.440 5.970 6.310 27,406 +0.12(+1.94%)
Aug 04, 2014 6.120 6.190 5.910 6.190 21,378 -0.03(-0.48%)
Aug 01, 2014 6.320 6.329 6.060 6.220 22,142 -0.11(-1.74%)
Jul 31, 2014 6.500 6.579 6.160 6.330 37,940 -0.23(-3.51%)
Jul 30, 2014 6.430 6.560 6.170 6.560 23,425 -0.10(-1.50%)
Jul 29, 2014 6.000 6.660 6.000 6.660 63,879 +0.59(+9.72%)
Jul 28, 2014 7.060 7.060 5.710 6.070 254,581 -1.00(-14.14%)
Jul 25, 2014 6.980 7.234 6.980 7.070 24,234 -0.02(-0.28%)
Jul 24, 2014 6.950 7.240 6.950 7.090 30,614 -0.03(-0.42%)
Jul 23, 2014 7.140 7.250 7.030 7.120 53,860 -0.11(-1.52%)
Jul 22, 2014 7.790 7.790 7.000 7.230 145,310 -0.57(-7.31%)
Jul 21, 2014 8.200 8.200 7.600 7.800 22,523 -0.13(-1.64%)
Jul 18, 2014 7.510 8.060 7.510 7.930 43,806 +0.34(+4.48%)
Jul 17, 2014 7.500 8.100 7.312 7.590 105,814 -0.61(-7.44%)
Jul 16, 2014 8.920 8.920 7.770 8.200 178,676 -0.90(-9.89%)
Jul 15, 2014 9.310 9.680 8.510 9.100 362,997 -1.10(-10.78%)
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.