Stock Quote

Assembly Biosciences (NQ: ASMB )

1.950 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.440 3.480 3.360 3.470 814,454 +0.00(+0.00%)
Jul 29, 2021 3.560 3.560 3.460 3.470 331,111 -0.07(-1.98%)
Jul 28, 2021 3.410 3.560 3.410 3.540 364,132 +0.10(+2.91%)
Jul 27, 2021 3.440 3.450 3.370 3.440 648,163 +0.00(+0.00%)
Jul 26, 2021 3.480 3.515 3.400 3.440 1,510,057 -0.06(-1.71%)
Jul 23, 2021 3.560 3.560 3.465 3.500 680,501 -0.07(-1.96%)
Jul 22, 2021 3.630 3.640 3.515 3.570 576,128 -0.03(-0.83%)
Jul 21, 2021 3.560 3.645 3.520 3.600 954,734 +0.04(+1.12%)
Jul 20, 2021 3.500 3.570 3.440 3.560 874,483 +0.06(+1.71%)
Jul 19, 2021 3.330 3.500 3.320 3.500 754,056 +0.11(+3.24%)
Jul 16, 2021 3.450 3.500 3.385 3.390 482,187 -0.04(-1.17%)
Jul 15, 2021 3.450 3.480 3.330 3.430 1,160,297 -0.04(-1.15%)
Jul 14, 2021 3.490 3.540 3.450 3.470 988,933 +0.00(+0.00%)
Jul 13, 2021 3.560 3.580 3.450 3.470 1,193,941 -0.11(-3.07%)
Jul 12, 2021 3.690 3.800 3.570 3.580 921,688 -0.10(-2.72%)
Jul 09, 2021 3.570 3.690 3.535 3.680 817,950 +0.11(+3.08%)
Jul 08, 2021 3.420 3.615 3.391 3.570 1,270,222 +0.06(+1.71%)
Jul 07, 2021 3.620 3.630 3.505 3.510 1,461,849 -0.10(-2.77%)
Jul 06, 2021 3.700 3.704 3.530 3.610 1,667,422 -0.06(-1.63%)
Jul 02, 2021 3.830 3.840 3.620 3.670 3,540,910 -0.15(-3.93%)
Jul 01, 2021 3.910 3.910 3.800 3.820 2,037,480 -0.06(-1.55%)
Jun 30, 2021 3.890 3.950 3.830 3.880 1,177,691 -0.03(-0.77%)
Jun 29, 2021 3.970 3.990 3.850 3.910 1,715,260 -0.07(-1.76%)
Jun 28, 2021 4.100 4.170 3.980 3.980 1,439,382 -0.12(-2.93%)
Jun 25, 2021 4.040 4.140 4.015 4.100 5,948,185 +0.03(+0.74%)
Jun 24, 2021 3.980 4.110 3.971 4.070 1,379,880 +0.09(+2.26%)
Jun 23, 2021 4.060 4.090 3.940 3.980 1,606,301 +0.01(+0.25%)
Jun 22, 2021 4.020 4.050 3.920 3.970 1,334,660 -0.04(-1.00%)
Jun 21, 2021 4.060 4.090 3.920 4.010 1,794,816 -0.05(-1.23%)
Jun 18, 2021 4.160 4.160 4.040 4.060 1,225,135 -0.11(-2.64%)
Jun 17, 2021 4.110 4.260 4.030 4.170 2,471,470 +0.06(+1.46%)
Jun 16, 2021 4.140 4.150 4.030 4.110 1,154,088 -0.01(-0.24%)
Jun 15, 2021 4.270 4.280 4.070 4.120 1,260,267 -0.13(-3.06%)
Jun 14, 2021 4.380 4.382 4.180 4.250 1,828,751 -0.13(-2.97%)
Jun 11, 2021 4.550 4.690 4.340 4.380 2,624,164 -0.08(-1.79%)
Jun 10, 2021 4.370 4.620 4.320 4.460 3,745,572 +0.12(+2.76%)
Jun 09, 2021 4.120 4.360 4.120 4.340 1,836,310 +0.24(+5.85%)
Jun 08, 2021 4.060 4.170 4.040 4.100 773,945 +0.06(+1.49%)
Jun 07, 2021 3.890 4.064 3.870 4.040 786,459 +0.18(+4.66%)
Jun 04, 2021 3.930 3.990 3.860 3.860 505,846 -0.07(-1.78%)
Jun 03, 2021 3.960 3.960 3.857 3.930 500,402 -0.01(-0.25%)
Jun 02, 2021 3.990 4.030 3.910 3.940 761,398 -0.09(-2.23%)
Jun 01, 2021 4.000 4.040 3.930 4.030 703,872 +0.06(+1.51%)
May 28, 2021 4.030 4.110 3.970 3.970 434,884 +0.02(+0.51%)
May 27, 2021 3.890 4.060 3.880 3.950 1,303,150 +0.08(+2.07%)
May 26, 2021 3.830 3.890 3.780 3.870 425,576 +0.07(+1.84%)
May 25, 2021 3.880 3.909 3.800 3.800 865,795 -0.08(-2.06%)
May 24, 2021 4.050 4.050 3.870 3.880 941,163 -0.17(-4.20%)
May 21, 2021 4.070 4.120 4.040 4.050 804,140 +0.02(+0.50%)
May 20, 2021 4.020 4.080 3.940 4.030 437,974 +0.02(+0.50%)
May 19, 2021 4.030 4.125 3.980 4.010 403,350 -0.06(-1.47%)
May 18, 2021 4.000 4.150 3.945 4.070 717,661 +0.09(+2.26%)
May 17, 2021 3.970 4.020 3.915 3.980 359,815 +0.02(+0.51%)
May 14, 2021 3.920 4.030 3.855 3.960 650,394 +0.07(+1.80%)
May 13, 2021 4.010 4.095 3.835 3.890 665,983 -0.11(-2.75%)
May 12, 2021 3.900 4.150 3.901 4.000 844,766 +0.03(+0.76%)
May 11, 2021 3.830 4.020 3.810 3.970 682,484 +0.07(+1.79%)
May 10, 2021 4.070 4.070 3.900 3.900 593,565 -0.16(-3.94%)
May 07, 2021 3.960 4.070 3.900 4.060 608,779 +0.14(+3.57%)
May 06, 2021 4.050 4.050 3.840 3.920 1,001,800 -0.13(-3.21%)
May 05, 2021 4.060 4.080 4.000 4.050 563,978 -0.01(-0.25%)
May 04, 2021 4.130 4.150 3.960 4.060 1,027,772 -0.10(-2.40%)
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.