Indicators

Assembly Biosciences (NQ: ASMB )

14.53 -0.19 (-1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.830	1.915	1.740	1.760	160,756	-0.10(-5.38%)
Apr 28, 2022	1.990	1.990	1.750	1.860	578,927	-0.10(-5.10%)
Apr 27, 2022	2.040	2.042	1.950	1.960	211,619	-0.06(-2.97%)
Apr 26, 2022	2.130	2.145	2.010	2.020	384,771	-0.08(-3.81%)
Apr 25, 2022	1.990	2.130	1.990	2.100	283,242	+0.08(+3.96%)
Apr 22, 2022	1.980	2.030	1.940	2.020	211,267	+0.04(+2.02%)
Apr 21, 2022	2.050	2.050	1.930	1.980	249,321	-0.02(-1.00%)
Apr 20, 2022	1.980	2.020	1.930	2.000	168,022	+0.03(+1.52%)
Apr 19, 2022	1.950	2.020	1.950	1.970	185,140	+0.03(+1.55%)
Apr 18, 2022	2.080	2.100	1.940	1.940	296,466	-0.13(-6.28%)
Apr 14, 2022	2.060	2.130	2.045	2.070	239,335	+0.02(+0.98%)
Apr 13, 2022	2.100	2.100	2.020	2.050	496,601	-0.01(-0.49%)
Apr 12, 2022	2.190	2.225	2.021	2.060	273,906	-0.12(-5.50%)
Apr 11, 2022	2.260	2.280	2.165	2.180	326,319	-0.11(-4.80%)
Apr 08, 2022	2.280	2.340	2.220	2.290	341,993	+0.01(+0.44%)
Apr 07, 2022	2.260	2.354	2.240	2.280	578,557	+0.08(+3.64%)
Apr 06, 2022	2.060	2.200	2.060	2.200	354,484	+0.11(+5.26%)
Apr 05, 2022	2.090	2.170	2.080	2.090	241,968	-0.03(-1.42%)
Apr 04, 2022	2.100	2.150	2.060	2.120	286,622	+0.06(+2.91%)

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.