Skip to main content

Assembly Biosciences (NQ: ASMB )

18.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.80 61.68 58.32 60.24 2,502 +1.68(+2.87%)
Mar 30, 2016 64.56 69.00 58.20 58.56 3,257 -4.80(-7.58%)
Mar 29, 2016 60.24 64.32 58.68 63.36 1,760 +3.24(+5.39%)
Mar 28, 2016 60.24 61.56 58.68 60.12 1,679 -0.36(-0.60%)
Mar 24, 2016 60.36 60.48 60.48 60.48 2,208 +0.00(+0.00%)
Mar 23, 2016 68.88 70.20 60.12 60.48 3,714 -8.16(-11.89%)
Mar 22, 2016 66.84 69.36 63.36 68.64 2,723 +1.80(+2.69%)
Mar 21, 2016 66.84 71.40 63.48 66.84 1,720 -0.36(-0.54%)
Mar 18, 2016 64.68 68.76 63.12 67.20 5,886 +2.76(+4.28%)
Mar 17, 2016 67.80 67.80 63.48 64.44 1,946 -3.24(-4.79%)
Mar 16, 2016 72.12 73.92 65.40 67.68 2,666 -4.32(-6.00%)
Mar 15, 2016 69.84 72.96 67.69 72.00 3,380 +2.16(+3.09%)
Mar 14, 2016 68.04 72.60 64.92 69.84 1,820 +2.16(+3.19%)
Mar 11, 2016 65.64 67.80 64.56 67.68 1,706 +2.88(+4.44%)
Mar 10, 2016 67.56 67.56 63.12 64.80 1,887 -2.40(-3.57%)
Mar 09, 2016 66.12 69.00 63.24 67.20 1,584 +1.80(+2.75%)
Mar 08, 2016 71.40 71.40 64.55 65.40 1,803 -6.60(-9.17%)
Mar 07, 2016 70.92 76.80 69.72 72.00 5,812 +1.08(+1.52%)
Mar 04, 2016 64.32 73.56 62.16 70.92 4,739 +6.96(+10.88%)
Mar 03, 2016 62.52 64.20 60.36 63.96 2,145 +1.56(+2.50%)
Mar 02, 2016 58.08 63.36 57.48 62.40 6,731 +5.28(+9.24%)
Mar 01, 2016 55.32 57.12 51.96 57.12 2,456 +2.64(+4.85%)
Feb 29, 2016 59.28 59.40 54.00 54.48 3,383 -4.92(-8.28%)
Feb 26, 2016 59.40 60.60 57.72 59.40 4,558 +0.48(+0.81%)
Feb 25, 2016 62.16 62.16 58.56 58.92 1,828 -3.24(-5.21%)
Feb 24, 2016 61.44 64.08 59.76 62.16 2,557 -0.12(-0.19%)
Feb 23, 2016 64.68 66.48 59.64 62.28 3,712 -2.16(-3.35%)
Feb 22, 2016 67.80 67.80 62.88 64.44 3,089 -2.64(-3.94%)
Feb 19, 2016 69.00 69.84 64.92 67.08 3,737 -2.52(-3.62%)
Feb 18, 2016 77.28 77.28 69.48 69.60 2,674 -6.72(-8.81%)
Feb 17, 2016 70.68 76.44 70.68 76.32 3,157 +5.64(+7.98%)
Feb 16, 2016 68.40 70.80 65.40 70.68 3,295 +5.52(+8.47%)
Feb 12, 2016 66.72 65.16 65.16 65.16 4,383 -0.84(-1.27%)
Feb 11, 2016 64.80 67.32 64.80 66.00 2,652 -0.24(-0.36%)
Feb 10, 2016 59.52 69.12 59.52 66.24 5,724 +6.84(+11.52%)
Feb 09, 2016 55.80 60.48 55.68 59.40 2,949 +2.76(+4.87%)
Feb 08, 2016 60.60 60.60 55.20 56.64 4,620 -4.56(-7.45%)
Feb 05, 2016 64.08 64.08 60.00 61.20 5,223 -3.36(-5.20%)
Feb 04, 2016 61.92 66.84 61.20 64.56 2,585 +2.28(+3.66%)
Feb 03, 2016 61.68 62.40 55.68 62.28 2,872 +0.84(+1.37%)
Feb 02, 2016 62.40 62.40 60.12 61.44 2,043 -1.80(-2.85%)
Feb 01, 2016 61.44 64.32 57.96 63.24 2,946 +1.80(+2.93%)
Jan 29, 2016 60.96 63.60 60.60 61.44 10,776 +0.48(+0.79%)
Jan 28, 2016 61.80 63.48 59.76 60.96 3,212 -0.48(-0.78%)
Jan 27, 2016 65.04 65.04 61.20 61.44 3,490 -3.72(-5.71%)
Jan 26, 2016 68.04 68.04 64.20 65.16 4,117 -2.28(-3.38%)
Jan 25, 2016 68.64 71.40 64.32 67.44 3,004 -1.68(-2.43%)
Jan 22, 2016 69.36 70.80 67.80 69.12 4,783 +0.84(+1.23%)
Jan 21, 2016 69.96 70.32 66.96 68.28 4,860 -1.68(-2.40%)
Jan 20, 2016 66.00 71.40 65.04 69.96 4,332 +2.76(+4.11%)
Jan 19, 2016 69.48 70.80 65.04 67.20 2,851 -0.60(-0.88%)
Jan 15, 2016 66.84 67.80 67.80 67.80 6,091 -1.08(-1.57%)
Jan 14, 2016 68.16 71.28 65.76 68.88 3,148 +0.24(+0.35%)
Jan 13, 2016 80.64 80.64 67.56 68.64 4,696 -12.48(-15.38%)
Jan 12, 2016 84.48 88.56 79.20 81.12 4,441 -3.24(-3.84%)
Jan 11, 2016 79.32 84.84 76.44 84.36 4,601 +5.04(+6.35%)
Jan 08, 2016 83.28 83.88 78.60 79.32 3,331 -3.72(-4.48%)
Jan 07, 2016 82.20 85.20 78.60 83.04 4,256 -0.84(-1.00%)
Jan 06, 2016 80.52 85.08 79.44 83.88 3,507 +1.80(+2.19%)
Jan 05, 2016 86.16 87.24 81.96 82.08 4,210 -4.20(-4.87%)
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.