Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

15.79 +0.24 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 117.12 122.16 112.08 114.72 8,620 -0.24(-0.21%)
Sep 29, 2015 120.48 125.88 112.68 114.96 8,114 -5.04(-4.20%)
Sep 28, 2015 121.92 123.00 110.64 120.00 12,545 -3.12(-2.53%)
Sep 25, 2015 142.44 142.44 114.00 123.12 14,460 -17.04(-12.16%)
Sep 24, 2015 151.80 153.60 138.00 140.16 7,546 -11.88(-7.81%)
Sep 23, 2015 151.44 158.52 145.32 152.04 7,445 +0.24(+0.16%)
Sep 22, 2015 159.36 159.36 150.60 151.80 6,658 -8.64(-5.39%)
Sep 21, 2015 184.32 185.28 156.60 160.44 12,954 -21.36(-11.75%)
Sep 18, 2015 168.00 183.48 165.36 181.80 11,657 +11.76(+6.92%)
Sep 17, 2015 165.60 171.48 164.64 170.04 12,441 +4.68(+2.83%)
Sep 16, 2015 164.28 166.80 162.00 165.36 8,078 +2.28(+1.40%)
Sep 15, 2015 166.92 168.24 162.12 163.08 7,031 -2.40(-1.45%)
Sep 14, 2015 169.80 170.91 162.12 165.48 7,242 -2.28(-1.36%)
Sep 11, 2015 166.92 173.76 162.91 167.76 5,819 +0.12(+0.07%)
Sep 10, 2015 161.28 169.61 160.44 167.64 7,146 +7.32(+4.57%)
Sep 09, 2015 166.32 166.44 158.40 160.32 6,641 -3.60(-2.20%)
Sep 08, 2015 160.20 166.26 155.16 163.92 4,518 +6.96(+4.43%)
Sep 04, 2015 155.40 156.96 156.96 156.96 4,608 +1.20(+0.77%)
Sep 03, 2015 175.20 176.16 154.56 155.76 8,543 -18.12(-10.42%)
Sep 02, 2015 165.84 174.96 162.36 173.88 4,777 +10.44(+6.39%)
Sep 01, 2015 161.52 169.44 157.08 163.44 6,985 -1.08(-0.66%)
Aug 31, 2015 160.80 167.64 158.04 164.52 10,660 +4.56(+2.85%)
Aug 28, 2015 153.96 159.96 152.22 159.96 5,371 +4.32(+2.78%)
Aug 27, 2015 154.44 165.24 150.00 155.64 6,505 +1.68(+1.09%)
Aug 26, 2015 151.32 165.60 142.20 153.96 7,424 +6.48(+4.39%)
Aug 25, 2015 159.72 159.72 146.16 147.48 6,157 -5.04(-3.30%)
Aug 24, 2015 143.64 161.64 135.36 152.52 7,322 +3.24(+2.17%)
Aug 21, 2015 149.16 156.60 144.00 149.28 10,817 -2.88(-1.89%)
Aug 20, 2015 162.00 162.36 150.78 152.16 9,716 -9.96(-6.14%)
Aug 19, 2015 161.76 166.44 151.68 162.12 9,395 -1.68(-1.03%)
Aug 18, 2015 168.84 171.84 162.24 163.80 6,818 -5.04(-2.99%)
Aug 17, 2015 159.24 170.04 157.80 168.84 6,936 +9.48(+5.95%)
Aug 14, 2015 163.80 168.48 157.32 159.36 9,020 -3.12(-1.92%)
Aug 13, 2015 164.64 166.80 160.20 162.48 5,003 -0.96(-0.59%)
Aug 12, 2015 163.32 175.20 153.96 163.44 4,925 -1.56(-0.95%)
Aug 11, 2015 168.48 172.44 160.92 165.00 6,454 -2.52(-1.50%)
Aug 10, 2015 170.88 178.08 166.20 167.52 5,007 -2.76(-1.62%)
Aug 07, 2015 172.92 173.28 165.36 170.28 3,146 -3.48(-2.00%)
Aug 06, 2015 189.36 191.76 171.24 173.76 11,400 -14.28(-7.59%)
Aug 05, 2015 186.12 192.60 178.44 188.04 8,184 +4.44(+2.42%)
Aug 04, 2015 180.84 186.84 176.04 183.60 7,118 +3.96(+2.20%)
Aug 03, 2015 179.64 184.80 177.72 179.64 6,134 -0.36(-0.20%)
Jul 31, 2015 186.60 186.60 176.40 180.00 14,843 -0.72(-0.40%)
Jul 30, 2015 185.88 185.88 174.96 180.72 7,176 -2.76(-1.50%)
Jul 29, 2015 192.48 192.72 180.48 183.48 5,711 -8.64(-4.50%)
Jul 28, 2015 197.28 207.12 182.04 192.12 8,823 -1.80(-0.93%)
Jul 27, 2015 196.32 202.50 187.20 193.92 8,444 -3.60(-1.82%)
Jul 24, 2015 207.36 210.17 196.32 197.52 3,810 -11.16(-5.35%)
Jul 23, 2015 207.12 212.40 203.97 208.68 5,720 +3.00(+1.46%)
Jul 22, 2015 202.32 210.36 201.24 205.68 10,293 +1.80(+0.88%)
Jul 21, 2015 208.68 212.40 200.40 203.88 3,059 -5.52(-2.64%)
Jul 20, 2015 220.68 220.68 206.88 209.40 3,525 -10.56(-4.80%)
Jul 17, 2015 216.96 225.12 216.96 219.96 5,457 +3.48(+1.61%)
Jul 16, 2015 216.00 221.58 213.42 216.48 5,106 +1.20(+0.56%)
Jul 15, 2015 208.08 231.72 204.36 215.28 9,866 +5.28(+2.51%)
Jul 14, 2015 215.88 218.76 207.00 210.00 8,598 -6.60(-3.05%)
Jul 13, 2015 224.76 231.72 215.04 216.60 9,167 -6.00(-2.70%)
Jul 10, 2015 216.60 223.44 215.40 222.60 4,999 +8.04(+3.75%)
Jul 09, 2015 207.12 217.32 206.52 214.56 3,970 +10.56(+5.18%)
Jul 08, 2015 215.28 216.00 202.68 204.00 6,172 -12.96(-5.97%)
Jul 07, 2015 230.76 230.76 214.92 216.96 10,537 -12.12(-5.29%)
Jul 06, 2015 224.40 230.64 220.32 229.08 7,193 +1.68(+0.74%)
Jul 02, 2015 230.64 227.40 227.40 227.40 5,850 -3.60(-1.56%)
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.