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, 2022 2.100 2.150 1.890 2.060 1,001,276 -0.02(-0.96%)
Mar 30, 2022 2.250 2.250 2.060 2.080 695,451 -0.22(-9.57%)
Mar 29, 2022 2.210 2.350 2.160 2.300 876,826 +0.12(+5.50%)
Mar 28, 2022 2.250 2.280 2.100 2.180 719,690 -0.01(-0.46%)
Mar 25, 2022 2.120 2.190 2.030 2.190 493,691 +0.08(+3.79%)
Mar 24, 2022 2.120 2.130 2.060 2.110 209,409 +0.03(+1.44%)
Mar 23, 2022 2.060 2.140 2.025 2.080 299,678 -0.01(-0.48%)
Mar 22, 2022 2.060 2.150 2.010 2.090 915,526 +0.08(+3.98%)
Mar 21, 2022 1.780 2.140 1.760 2.010 1,679,821 +0.22(+12.29%)
Mar 18, 2022 1.770 1.825 1.720 1.790 827,664 +0.08(+4.68%)
Mar 17, 2022 1.590 1.720 1.570 1.710 807,969 +0.12(+7.55%)
Mar 16, 2022 1.550 1.610 1.520 1.590 695,284 +0.11(+7.43%)
Mar 15, 2022 1.480 1.500 1.420 1.480 299,266 +0.02(+1.37%)
Mar 14, 2022 1.510 1.550 1.450 1.460 472,927 -0.05(-3.31%)
Mar 11, 2022 1.530 1.570 1.430 1.510 688,072 -0.02(-1.31%)
Mar 10, 2022 1.570 1.570 1.485 1.530 172,984 -0.04(-2.55%)
Mar 09, 2022 1.540 1.590 1.530 1.570 245,613 +0.04(+2.61%)
Mar 08, 2022 1.510 1.560 1.450 1.530 623,799 +0.01(+0.66%)
Mar 07, 2022 1.480 1.590 1.435 1.520 901,875 +0.03(+2.01%)
Mar 04, 2022 1.510 1.540 1.470 1.490 237,143 -0.04(-2.61%)
Mar 03, 2022 1.540 1.560 1.500 1.530 382,924 +0.00(+0.00%)
Mar 02, 2022 1.540 1.560 1.490 1.530 157,819 +0.00(+0.00%)
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.