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

Assembly Biosciences (NQ: ASMB )

13.15 +0.34 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2021 4.540 4.610 4.470 4.600 601,817 +0.10(+2.22%)
Mar 30, 2021 4.320 4.580 4.210 4.500 927,678 +0.17(+3.93%)
Mar 29, 2021 4.500 4.510 4.320 4.330 602,791 -0.14(-3.13%)
Mar 26, 2021 4.500 4.600 4.430 4.470 626,200 +0.01(+0.22%)
Mar 25, 2021 4.300 4.540 4.240 4.460 1,401,406 +0.13(+3.00%)
Mar 24, 2021 4.540 4.550 4.330 4.330 1,224,485 -0.12(-2.70%)
Mar 23, 2021 4.580 4.630 4.430 4.450 2,394,818 -0.24(-5.12%)
Mar 22, 2021 4.850 4.930 4.670 4.690 968,348 -0.16(-3.30%)
Mar 19, 2021 4.890 4.990 4.820 4.850 1,821,100 +0.01(+0.21%)
Mar 18, 2021 5.000 5.110 4.820 4.840 862,987 -0.21(-4.16%)
Mar 17, 2021 4.960 5.100 4.920 5.050 779,235 +0.05(+1.00%)
Mar 16, 2021 5.200 5.200 4.950 5.000 752,574 -0.17(-3.29%)
Mar 15, 2021 5.160 5.250 5.110 5.170 684,078 +0.03(+0.58%)
Mar 12, 2021 5.050 5.150 5.010 5.140 608,400 +0.00(+0.00%)
Mar 11, 2021 5.000 5.140 4.930 5.140 812,514 +0.19(+3.84%)
Mar 10, 2021 5.040 5.050 4.850 4.950 807,205 -0.02(-0.40%)
Mar 09, 2021 4.760 5.160 4.730 4.970 2,873,023 +0.26(+5.52%)
Mar 08, 2021 4.530 4.780 4.430 4.710 1,234,826 +0.23(+5.13%)
Mar 05, 2021 4.640 4.660 4.305 4.480 2,641,400 -0.15(-3.24%)
Mar 04, 2021 4.830 4.840 4.520 4.630 1,937,087 -0.25(-5.12%)
Mar 03, 2021 5.000 5.030 4.880 4.880 2,194,397 -0.11(-2.20%)
Mar 02, 2021 5.050 5.070 4.950 4.990 3,011,795 -0.06(-1.19%)
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.