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 (%)
Sep 28, 2018	37.04	37.89	36.52	37.14	162,000	-0.03(-0.08%)
Sep 27, 2018	35.34	37.63	35.05	37.17	165,371	+1.92(+5.45%)
Sep 26, 2018	36.53	37.13	35.03	35.25	250,756	-1.21(-3.32%)
Sep 25, 2018	37.59	38.42	36.38	36.46	118,466	-0.90(-2.41%)
Sep 24, 2018	36.02	37.65	35.55	37.36	180,630	+1.26(+3.49%)
Sep 21, 2018	36.50	36.95	35.38	36.10	818,500	-0.69(-1.88%)
Sep 20, 2018	34.98	37.22	34.27	36.79	246,906	+2.03(+5.84%)
Sep 19, 2018	34.96	35.02	33.85	34.76	139,686	-0.28(-0.80%)
Sep 18, 2018	34.42	36.59	34.42	35.04	269,089	+0.63(+1.83%)
Sep 17, 2018	34.46	35.25	33.50	34.41	243,288	-0.06(-0.17%)
Sep 14, 2018	35.41	36.07	34.21	34.47	165,100	-0.96(-2.71%)
Sep 13, 2018	36.24	36.81	35.25	35.43	94,911	-0.63(-1.75%)
Sep 12, 2018	36.09	36.41	35.15	36.06	123,217	-0.03(-0.08%)
Sep 11, 2018	36.25	36.96	35.74	36.09	115,383	-0.17(-0.47%)
Sep 10, 2018	37.63	38.11	36.02	36.26	197,039	-1.24(-3.31%)
Sep 07, 2018	38.23	38.41	37.11	37.50	120,700	-0.75(-1.96%)
Sep 06, 2018	40.14	40.55	37.85	38.25	164,717	-1.93(-4.80%)
Sep 05, 2018	38.82	40.41	38.09	40.18	151,748	+1.30(+3.34%)

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.