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

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
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 (%)
Oct 30, 2015 9.440 10.52 9.080 9.600 72,380 +0.17(+1.80%)
Oct 29, 2015 10.16 11.23 9.180 9.430 47,469 -0.71(-7.00%)
Oct 28, 2015 9.850 10.42 9.140 10.14 46,049 +0.30(+3.05%)
Oct 27, 2015 9.940 9.980 8.930 9.840 125,318 -0.14(-1.40%)
Oct 26, 2015 10.00 10.32 9.800 9.980 38,667 -0.03(-0.30%)
Oct 23, 2015 9.310 10.17 9.090 10.01 37,825 +0.82(+8.92%)
Oct 22, 2015 9.550 9.900 9.010 9.190 62,803 -0.29(-3.06%)
Oct 21, 2015 9.800 10.03 9.000 9.480 85,103 -0.25(-2.57%)
Oct 20, 2015 10.53 10.53 9.600 9.730 41,991 -0.76(-7.24%)
Oct 19, 2015 10.97 11.49 10.21 10.49 39,199 -0.47(-4.29%)
Oct 16, 2015 11.46 11.46 10.76 10.96 37,632 -0.43(-3.78%)
Oct 15, 2015 9.310 11.45 9.310 11.39 110,471 +2.05(+21.95%)
Oct 14, 2015 9.600 9.910 9.210 9.340 75,417 -0.19(-1.99%)
Oct 13, 2015 10.43 10.56 9.430 9.530 73,604 -0.92(-8.80%)
Oct 12, 2015 10.91 10.91 9.960 10.45 96,508 -0.42(-3.86%)
Oct 09, 2015 9.770 10.99 9.590 10.87 60,870 +1.14(+11.72%)
Oct 08, 2015 9.830 10.20 9.180 9.730 80,185 -0.17(-1.72%)
Oct 07, 2015 9.530 10.12 9.370 9.900 39,065 +0.42(+4.43%)
Oct 06, 2015 9.460 9.750 8.700 9.480 87,684 -0.09(-0.94%)
Oct 05, 2015 9.560 10.50 9.170 9.570 63,008 +0.02(+0.21%)
Oct 02, 2015 9.390 9.950 8.570 9.550 103,810 +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.