Stock Quote

Assembly Biosciences (NQ: ASMB )

2.350 USD +0.030 (+1.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.96 14.96 14.20 14.74 240,400 -0.25(-1.67%)
Oct 29, 2020 15.01 15.49 14.66 14.99 275,758 +0.07(+0.47%)
Oct 28, 2020 14.51 15.68 14.45 14.92 452,348 +0.11(+0.74%)
Oct 27, 2020 14.49 15.09 14.31 14.81 389,413 +0.27(+1.86%)
Oct 26, 2020 14.73 15.14 14.22 14.54 249,318 -0.33(-2.22%)
Oct 23, 2020 15.29 15.40 14.52 14.87 268,800 -0.55(-3.57%)
Oct 22, 2020 15.20 15.84 15.20 15.42 249,588 -0.06(-0.39%)
Oct 21, 2020 15.27 15.74 14.90 15.48 287,864 +0.13(+0.85%)
Oct 20, 2020 15.55 15.98 14.62 15.35 308,960 -0.20(-1.29%)
Oct 19, 2020 16.50 16.62 15.42 15.55 229,452 -0.07(-0.45%)
Oct 16, 2020 15.32 15.93 15.23 15.62 153,300 +0.20(+1.30%)
Oct 15, 2020 15.14 15.51 14.91 15.42 115,620 -0.02(-0.13%)
Oct 14, 2020 15.84 16.00 15.23 15.44 169,875 -0.29(-1.84%)
Oct 13, 2020 15.41 15.86 15.39 15.73 215,631 +0.20(+1.29%)
Oct 12, 2020 15.50 15.64 15.08 15.53 118,426 +0.11(+0.71%)
Oct 09, 2020 15.74 15.84 15.21 15.42 146,500 -0.25(-1.60%)
Oct 08, 2020 15.96 15.96 15.42 15.67 172,532 -0.06(-0.38%)
Oct 07, 2020 16.26 16.38 15.48 15.73 234,637 -0.52(-3.20%)
Oct 06, 2020 17.05 17.20 15.98 16.25 206,661 -0.74(-4.36%)
Oct 05, 2020 16.66 17.50 16.57 16.99 261,456 +0.46(+2.78%)
Oct 02, 2020 16.92 17.15 16.35 16.53 187,500 -0.76(-4.40%)
Oct 01, 2020 16.48 17.29 16.22 17.29 267,328 +0.85(+5.17%)
Sep 30, 2020 16.28 16.94 16.28 16.44 237,700 +0.19(+1.17%)
Sep 29, 2020 16.05 16.63 16.01 16.25 135,243 +0.09(+0.56%)
Sep 28, 2020 16.39 16.53 16.02 16.16 138,584 -0.08(-0.49%)
Sep 25, 2020 15.03 16.36 14.90 16.24 270,700 +1.16(+7.69%)
Sep 24, 2020 15.87 15.99 14.72 15.08 204,936 -1.01(-6.28%)
Sep 23, 2020 17.01 17.35 16.01 16.09 356,299 -0.91(-5.35%)
Sep 22, 2020 17.38 17.38 16.63 17.00 271,651 -0.30(-1.76%)
Sep 21, 2020 17.24 17.54 16.81 17.30 498,883 -0.14(-0.77%)
Sep 18, 2020 18.23 18.30 16.97 17.44 919,600 -0.56(-3.11%)
Sep 17, 2020 17.70 18.49 17.63 18.00 203,194 -0.02(-0.11%)
Sep 16, 2020 17.91 18.60 17.79 18.02 218,768 +0.25(+1.41%)
Sep 15, 2020 17.84 18.53 17.59 17.77 276,262 +0.20(+1.14%)
Sep 14, 2020 17.53 17.88 17.12 17.57 585,471 +0.34(+1.97%)
Sep 11, 2020 17.34 17.72 16.77 17.23 400,300 -0.35(-1.99%)
Sep 10, 2020 18.20 18.29 17.21 17.58 391,845 -0.58(-3.19%)
Sep 09, 2020 18.02 18.44 17.75 18.16 227,134 +0.32(+1.79%)
Sep 08, 2020 18.16 18.57 17.79 17.84 192,832 -0.93(-4.95%)
Sep 04, 2020 19.24 19.30 18.12 18.77 141,500 -0.38(-1.98%)
Sep 03, 2020 19.92 19.92 18.52 19.15 183,628 -0.83(-4.15%)
Sep 02, 2020 20.10 20.36 19.50 19.98 169,543 -0.16(-0.79%)
Sep 01, 2020 21.80 21.93 19.79 20.14 271,597 -1.73(-7.91%)
Aug 31, 2020 21.75 22.27 21.30 21.87 179,228 +0.14(+0.64%)
Aug 28, 2020 21.00 21.75 21.00 21.73 179,800 +0.49(+2.31%)
Aug 27, 2020 21.15 21.43 20.45 21.24 87,503 +0.20(+0.95%)
Aug 26, 2020 21.42 21.93 20.86 21.04 117,814 -0.46(-2.14%)
Aug 25, 2020 20.78 21.55 20.49 21.50 117,633 +0.83(+4.02%)
Aug 24, 2020 22.06 22.06 20.51 20.67 176,812 -1.14(-5.23%)
Aug 21, 2020 22.49 22.75 21.47 21.81 172,300 -0.70(-3.11%)
Aug 20, 2020 21.22 22.69 21.22 22.51 93,610 +0.97(+4.50%)
Aug 19, 2020 21.66 22.41 21.20 21.54 332,608 -0.15(-0.69%)
Aug 18, 2020 21.95 22.27 21.53 21.69 113,172 -0.41(-1.86%)
Aug 17, 2020 21.12 22.19 20.54 22.10 246,717 +1.13(+5.39%)
Aug 14, 2020 20.84 21.16 20.31 20.97 131,200 +0.07(+0.33%)
Aug 13, 2020 20.90 21.09 20.42 20.90 168,981 +0.10(+0.48%)
Aug 12, 2020 21.32 21.58 20.70 20.80 245,791 -0.26(-1.23%)
Aug 11, 2020 22.32 22.32 21.05 21.06 184,205 -1.25(-5.60%)
Aug 10, 2020 22.00 22.92 21.65 22.31 187,696 +0.46(+2.11%)
Aug 07, 2020 22.11 22.61 21.32 21.85 230,000 -0.48(-2.17%)
Aug 06, 2020 23.39 23.39 21.57 22.33 188,941 -0.07(-0.29%)
Aug 05, 2020 22.37 22.70 21.83 22.40 305,557 +0.19(+0.86%)
Aug 04, 2020 23.08 23.15 21.78 22.21 123,511 -0.87(-3.77%)
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.