Stock Quote

Assembly Biosciences (NQ: ASMB )

2.240 USD -0.060 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.60 23.30 22.45 22.88 161,345 +0.62(+2.79%)
Oct 30, 2018 21.52 22.47 21.29 22.26 128,880 +0.73(+3.39%)
Oct 29, 2018 22.41 22.74 20.97 21.53 129,491 -0.45(-2.05%)
Oct 26, 2018 20.73 22.52 20.73 21.98 161,100 +0.92(+4.37%)
Oct 25, 2018 21.06 21.52 20.61 21.06 333,506 +0.22(+1.06%)
Oct 24, 2018 22.63 22.90 20.81 20.84 191,003 -1.92(-8.44%)
Oct 23, 2018 22.65 23.14 22.18 22.76 146,644 -0.38(-1.64%)
Oct 22, 2018 23.57 23.75 22.75 23.14 125,191 -0.21(-0.90%)
Oct 19, 2018 24.69 25.07 23.25 23.35 107,800 -1.35(-5.47%)
Oct 18, 2018 25.19 25.23 24.11 24.70 139,124 -0.58(-2.29%)
Oct 17, 2018 25.61 26.02 24.71 25.28 126,520 -0.36(-1.40%)
Oct 16, 2018 24.13 26.02 24.13 25.64 157,697 +1.65(+6.88%)
Oct 15, 2018 23.95 24.64 23.38 23.99 108,567 -0.02(-0.08%)
Oct 12, 2018 24.05 24.51 23.05 24.01 215,800 +0.42(+1.78%)
Oct 11, 2018 24.42 25.19 23.48 23.59 273,492 -1.16(-4.69%)
Oct 10, 2018 25.35 25.87 24.68 24.75 180,926 -0.55(-2.17%)
Oct 09, 2018 26.04 26.91 25.14 25.30 266,712 -0.74(-2.84%)
Oct 08, 2018 29.79 29.95 25.70 26.04 398,805 -0.61(-2.29%)
Oct 05, 2018 27.97 28.41 25.90 26.65 448,400 -1.28(-4.58%)
Oct 04, 2018 30.02 30.79 26.74 27.93 646,704 -4.01(-12.55%)
Oct 03, 2018 35.91 36.15 31.91 31.94 492,699 -3.82(-10.68%)
Oct 02, 2018 36.39 36.53 35.06 35.76 245,644 -0.69(-1.89%)
Oct 01, 2018 37.04 37.37 36.26 36.45 323,081 -0.69(-1.86%)
Sep 28, 2018 37.04 37.89 36.52 37.14 162,000 -0.03(-0.08%)
Sep 27, 2018 35.34 37.63 35.04 37.17 165,371 +1.92(+5.45%)
Sep 26, 2018 36.53 37.13 35.03 35.25 250,756 -1.21(-3.32%)
Sep 25, 2018 37.59 38.42 36.38 36.46 118,466 -0.90(-2.41%)
Sep 24, 2018 36.02 37.65 35.55 37.36 180,630 +1.26(+3.49%)
Sep 21, 2018 36.50 36.95 35.38 36.10 818,500 -0.69(-1.88%)
Sep 20, 2018 34.98 37.22 34.27 36.79 246,906 +2.03(+5.84%)
Sep 19, 2018 34.96 35.02 33.85 34.76 139,686 -0.28(-0.80%)
Sep 18, 2018 34.42 36.59 34.42 35.04 269,089 +0.63(+1.83%)
Sep 17, 2018 34.46 35.25 33.50 34.41 243,288 -0.06(-0.17%)
Sep 14, 2018 35.41 36.07 34.21 34.47 165,100 -0.96(-2.71%)
Sep 13, 2018 36.24 36.81 35.25 35.43 94,911 -0.63(-1.75%)
Sep 12, 2018 36.09 36.41 35.15 36.06 123,217 -0.03(-0.08%)
Sep 11, 2018 36.25 36.96 35.74 36.09 115,383 -0.17(-0.47%)
Sep 10, 2018 37.63 38.11 36.02 36.26 197,039 -1.24(-3.31%)
Sep 07, 2018 38.23 38.41 37.11 37.50 120,700 -0.75(-1.96%)
Sep 06, 2018 40.14 40.55 37.85 38.25 164,717 -1.93(-4.80%)
Sep 05, 2018 38.82 40.41 38.09 40.18 151,748 +1.30(+3.34%)
Sep 04, 2018 39.76 39.76 37.94 38.88 153,178 -1.12(-2.80%)
Aug 31, 2018 40.00 40.00 40.00 0 -0.38(-0.94%)
Aug 30, 2018 39.49 40.44 39.17 40.38 125,852 +0.90(+2.28%)
Aug 29, 2018 38.64 39.72 38.35 39.48 103,516 +0.85(+2.20%)
Aug 28, 2018 39.61 40.01 38.40 38.63 103,783 -0.73(-1.85%)
Aug 27, 2018 38.52 39.82 38.42 39.36 88,020 +1.01(+2.63%)
Aug 24, 2018 37.85 39.30 37.71 38.35 75,900 +0.51(+1.35%)
Aug 23, 2018 36.69 38.47 36.69 37.84 97,045 +1.16(+3.16%)
Aug 22, 2018 37.20 38.28 36.17 36.68 125,167 -0.70(-1.87%)
Aug 21, 2018 35.98 37.92 35.95 37.38 107,080 +1.35(+3.75%)
Aug 20, 2018 36.67 36.83 35.53 36.03 152,118 -0.52(-1.42%)
Aug 17, 2018 36.60 36.89 35.70 36.55 223,200 -0.17(-0.46%)
Aug 16, 2018 36.00 37.19 35.34 36.72 265,829 +0.83(+2.31%)
Aug 15, 2018 37.19 37.19 35.12 35.89 205,846 -1.43(-3.83%)
Aug 14, 2018 39.50 39.60 37.17 37.32 282,689 -2.20(-5.57%)
Aug 13, 2018 39.44 40.20 38.82 39.52 200,536 -0.01(-0.03%)
Aug 10, 2018 39.24 40.59 39.06 39.53 255,200 -0.05(-0.13%)
Aug 09, 2018 41.31 42.61 38.77 39.58 468,543 -3.03(-7.11%)
Aug 08, 2018 44.54 44.54 42.28 42.61 137,351 +0.74(+1.77%)
Aug 07, 2018 41.82 42.25 41.08 41.87 69,305 +0.15(+0.36%)
Aug 06, 2018 40.81 41.92 40.61 41.72 78,060 +1.18(+2.91%)
Aug 03, 2018 41.66 42.45 39.68 40.54 335,500 -1.11(-2.67%)
Aug 02, 2018 41.32 43.00 41.32 41.65 212,898 +0.40(+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.