Stock Quote

Assembly Biosciences (NQ: ASMB )

2.119 USD -0.011 (-0.52%)
Streaming Delayed Price Updated: 11:27 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.81 14.18 13.48 14.12 52,445 +0.22(+1.58%)
Oct 28, 2016 13.85 14.00 12.93 13.90 82,609 -0.06(-0.43%)
Oct 27, 2016 13.37 14.23 13.26 13.96 35,969 +0.47(+3.48%)
Oct 26, 2016 12.90 13.49 12.69 13.49 26,480 +0.65(+5.06%)
Oct 25, 2016 13.10 13.10 12.31 12.84 50,760 -0.25(-1.91%)
Oct 24, 2016 13.18 13.18 12.86 13.09 37,767 -0.12(-0.91%)
Oct 21, 2016 13.31 13.49 12.95 13.21 32,577 -0.10(-0.75%)
Oct 20, 2016 13.31 13.38 12.81 13.31 19,876 +0.01(+0.08%)
Oct 19, 2016 13.24 13.38 12.73 13.30 57,774 +0.30(+2.31%)
Oct 18, 2016 11.92 13.25 11.70 13.00 75,513 +1.16(+9.80%)
Oct 17, 2016 11.79 11.88 11.40 11.84 25,117 +0.19(+1.63%)
Oct 14, 2016 11.00 11.83 10.93 11.65 75,431 +0.79(+7.27%)
Oct 13, 2016 10.86 10.92 10.75 10.86 10,021 -0.06(-0.55%)
Oct 12, 2016 10.85 10.99 10.47 10.92 21,041 +0.01(+0.09%)
Oct 11, 2016 10.95 11.16 10.37 10.91 40,580 -0.04(-0.37%)
Oct 10, 2016 8.900 11.35 8.900 10.95 243,096 +2.10(+23.73%)
Oct 07, 2016 8.000 8.850 8.000 8.850 33,701 +0.82(+10.21%)
Oct 06, 2016 7.910 8.080 7.883 8.030 15,519 +0.03(+0.37%)
Oct 05, 2016 7.690 8.000 7.690 8.000 14,379 +0.31(+4.03%)
Oct 04, 2016 7.420 7.700 7.400 7.690 13,906 +0.28(+3.78%)
Oct 03, 2016 7.250 7.500 7.250 7.410 53,797 +0.20(+2.77%)
Sep 30, 2016 7.250 7.500 6.980 7.210 22,121 -0.01(-0.14%)
Sep 29, 2016 7.550 7.845 6.742 7.220 50,146 -0.57(-7.32%)
Sep 28, 2016 8.010 8.020 7.615 7.790 8,400 -0.17(-2.14%)
Sep 27, 2016 8.070 8.080 7.860 7.960 11,497 -0.18(-2.21%)
Sep 26, 2016 8.010 8.170 7.730 8.140 19,385 +0.13(+1.62%)
Sep 23, 2016 7.690 8.300 7.670 8.010 19,092 +0.29(+3.76%)
Sep 22, 2016 7.490 7.800 7.300 7.720 23,721 +0.25(+3.35%)
Sep 21, 2016 7.410 7.720 7.410 7.470 6,451 +0.15(+2.05%)
Sep 20, 2016 7.240 7.500 7.240 7.320 16,395 +0.16(+2.23%)
Sep 19, 2016 7.420 7.480 7.160 7.160 19,878 -0.24(-3.24%)
Sep 16, 2016 7.250 7.620 7.250 7.400 36,387 +0.10(+1.37%)
Sep 15, 2016 7.430 7.430 6.611 7.300 8,912 -0.13(-1.75%)
Sep 14, 2016 7.300 7.530 7.240 7.430 10,795 +0.19(+2.62%)
Sep 13, 2016 7.380 7.570 7.230 7.240 7,558 -0.12(-1.63%)
Sep 12, 2016 7.180 7.530 6.990 7.360 21,250 +0.18(+2.51%)
Sep 09, 2016 6.730 7.230 6.710 7.180 26,324 +0.38(+5.67%)
Sep 08, 2016 6.470 6.870 6.400 6.795 10,002 +0.37(+5.68%)
Sep 07, 2016 6.250 6.580 6.200 6.430 28,273 +0.16(+2.55%)
Sep 06, 2016 6.070 6.300 6.000 6.270 49,596 +0.14(+2.28%)
Sep 02, 2016 6.270 6.130 6.130 6.130 22,000 -0.12(-1.92%)
Sep 01, 2016 6.150 6.330 5.920 6.250 16,090 +0.14(+2.29%)
Aug 31, 2016 6.593 6.593 6.000 6.110 24,043 -0.32(-4.98%)
Aug 30, 2016 6.710 6.770 6.400 6.430 15,487 -0.10(-1.53%)
Aug 29, 2016 6.680 6.700 6.410 6.530 7,165 +0.08(+1.24%)
Aug 26, 2016 6.720 6.830 6.400 6.450 12,973 -0.10(-1.53%)
Aug 25, 2016 6.330 6.810 6.310 6.550 16,623 +0.11(+1.71%)
Aug 24, 2016 6.680 6.850 6.250 6.440 21,305 -0.26(-3.88%)
Aug 23, 2016 6.770 6.880 6.510 6.700 23,391 +0.00(+0.00%)
Aug 22, 2016 6.500 6.839 6.500 6.700 47,520 +0.16(+2.45%)
Aug 19, 2016 6.140 6.610 6.110 6.540 66,635 +0.52(+8.64%)
Aug 18, 2016 5.995 6.110 5.880 6.020 27,224 +0.06(+1.01%)
Aug 17, 2016 5.890 6.080 5.850 5.960 13,349 +0.06(+1.02%)
Aug 16, 2016 5.860 6.160 5.850 5.900 11,171 +0.04(+0.68%)
Aug 15, 2016 6.010 6.010 5.800 5.860 9,679 +0.06(+1.03%)
Aug 12, 2016 5.930 5.965 5.690 5.800 19,192 -0.02(-0.34%)
Aug 11, 2016 5.800 5.900 5.800 5.820 8,508 +0.10(+1.75%)
Aug 10, 2016 5.730 5.890 5.600 5.720 12,964 -0.09(-1.55%)
Aug 09, 2016 5.670 5.930 5.560 5.810 13,139 -0.05(-0.85%)
Aug 08, 2016 6.010 6.180 5.730 5.860 8,911 -0.16(-2.66%)
Aug 05, 2016 6.081 6.100 5.910 6.020 7,470 -0.04(-0.66%)
Aug 04, 2016 5.960 6.110 5.850 6.060 12,107 +0.17(+2.89%)
Aug 03, 2016 5.460 6.010 5.410 5.890 21,618 +0.36(+6.51%)
Aug 02, 2016 5.600 5.620 5.150 5.530 23,559 +0.00(+0.00%)
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.