Stock Quote

Assembly Biosciences (NQ: ASMB )

2.150 USD -0.130 (-5.69%)
Streaming Delayed Price Updated: 1:50 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.600 8.600 8.100 8.190 6,367 -0.30(-3.53%)
Oct 30, 2014 8.310 8.490 8.310 8.490 3,727 +0.21(+2.54%)
Oct 29, 2014 8.300 8.550 8.280 8.280 9,036 -0.02(-0.24%)
Oct 28, 2014 8.490 8.520 8.300 8.300 13,088 -0.31(-3.60%)
Oct 27, 2014 8.400 8.630 8.340 8.610 6,459 -0.01(-0.06%)
Oct 24, 2014 8.310 8.630 8.310 8.615 6,761 +0.15(+1.83%)
Oct 23, 2014 8.550 9.000 8.260 8.460 20,919 -0.10(-1.17%)
Oct 22, 2014 8.920 8.920 8.520 8.560 9,583 -0.39(-4.36%)
Oct 21, 2014 9.070 9.070 8.750 8.950 8,651 -0.10(-1.10%)
Oct 20, 2014 8.820 9.050 8.730 9.050 20,056 +0.11(+1.23%)
Oct 17, 2014 8.700 8.940 8.700 8.940 5,644 -0.04(-0.45%)
Oct 16, 2014 8.700 8.980 8.560 8.980 4,867 +0.12(+1.35%)
Oct 15, 2014 8.760 8.810 8.530 8.860 19,720 +0.04(+0.45%)
Oct 14, 2014 9.150 9.470 8.770 8.820 24,454 -0.19(-2.11%)
Oct 13, 2014 8.940 9.120 8.940 9.010 15,863 +0.06(+0.67%)
Oct 10, 2014 8.720 9.100 8.700 8.950 108,054 +0.15(+1.70%)
Oct 09, 2014 8.980 9.030 8.745 8.800 19,119 -0.16(-1.79%)
Oct 08, 2014 9.028 9.030 8.700 8.960 35,261 -0.01(-0.11%)
Oct 07, 2014 8.860 9.210 8.860 8.970 27,726 -0.05(-0.55%)
Oct 06, 2014 9.100 9.200 8.916 9.020 29,877 -0.02(-0.22%)
Oct 03, 2014 9.150 9.220 8.810 9.040 50,368 +0.06(+0.67%)
Oct 02, 2014 8.310 9.000 8.020 8.980 64,087 +0.67(+8.06%)
Oct 01, 2014 8.040 8.350 7.670 8.310 32,515 +0.12(+1.47%)
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%)
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.