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 (%)
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%)
Oct 01, 2015 9.510 9.670 9.020 9.550 125,263 -0.01(-0.10%)
Sep 30, 2015 9.760 10.18 9.340 9.560 103,446 -0.02(-0.21%)
Sep 29, 2015 10.04 10.49 9.390 9.580 97,370 -0.42(-4.20%)
Sep 28, 2015 10.16 10.25 9.220 10.00 150,542 -0.26(-2.53%)
Sep 25, 2015 11.87 11.87 9.500 10.26 173,529 -1.42(-12.16%)
Sep 24, 2015 12.65 12.80 11.50 11.68 90,557 -0.99(-7.81%)
Sep 23, 2015 12.62 13.21 12.11 12.67 89,346 +0.02(+0.16%)
Sep 22, 2015 13.28 13.28 12.55 12.65 79,903 -0.72(-5.39%)
Sep 21, 2015 15.36 15.44 13.05 13.37 155,456 -1.78(-11.75%)
Sep 18, 2015 14.00 15.29 13.78 15.15 139,890 +0.98(+6.92%)
Sep 17, 2015 13.80 14.29 13.72 14.17 149,292 +0.39(+2.83%)
Sep 16, 2015 13.69 13.90 13.50 13.78 96,946 +0.19(+1.40%)
Sep 15, 2015 13.91 14.02 13.51 13.59 84,380 -0.20(-1.45%)
Sep 14, 2015 14.15 14.24 13.51 13.79 86,910 -0.19(-1.36%)
Sep 11, 2015 13.91 14.48 13.58 13.98 69,834 +0.01(+0.07%)
Sep 10, 2015 13.44 14.13 13.37 13.97 85,760 +0.61(+4.57%)
Sep 09, 2015 13.86 13.87 13.20 13.36 79,701 -0.30(-2.20%)
Sep 08, 2015 13.35 13.86 12.93 13.66 54,223 +0.58(+4.43%)
Sep 04, 2015 12.95 13.08 13.08 13.08 55,300 +0.10(+0.77%)
Sep 03, 2015 14.60 14.68 12.88 12.98 102,517 -1.51(-10.42%)
Sep 02, 2015 13.82 14.58 13.53 14.49 57,328 +0.87(+6.39%)
Sep 01, 2015 13.46 14.12 13.09 13.62 83,823 -0.09(-0.66%)
Aug 31, 2015 13.40 13.97 13.17 13.71 127,929 +0.38(+2.85%)
Aug 28, 2015 12.83 13.33 12.69 13.33 64,459 +0.36(+2.78%)
Aug 27, 2015 12.87 13.77 12.50 12.97 78,062 +0.14(+1.09%)
Aug 26, 2015 12.61 13.80 11.85 12.83 89,099 +0.54(+4.39%)
Aug 25, 2015 13.31 13.31 12.18 12.29 73,884 -0.42(-3.30%)
Aug 24, 2015 11.97 13.47 11.28 12.71 87,870 +0.27(+2.17%)
Aug 21, 2015 12.43 13.05 12.00 12.44 129,809 -0.24(-1.89%)
Aug 20, 2015 13.50 13.53 12.56 12.68 116,599 -0.83(-6.14%)
Aug 19, 2015 13.48 13.87 12.64 13.51 112,751 -0.14(-1.03%)
Aug 18, 2015 14.07 14.32 13.52 13.65 81,816 -0.42(-2.99%)
Aug 17, 2015 13.27 14.17 13.15 14.07 83,234 +0.79(+5.95%)
Aug 14, 2015 13.65 14.04 13.11 13.28 108,248 -0.26(-1.92%)
Aug 13, 2015 13.72 13.90 13.35 13.54 60,043 -0.08(-0.59%)
Aug 12, 2015 13.61 14.60 12.83 13.62 59,109 -0.13(-0.95%)
Aug 11, 2015 14.04 14.37 13.41 13.75 77,453 -0.21(-1.50%)
Aug 10, 2015 14.24 14.84 13.85 13.96 60,089 -0.23(-1.62%)
Aug 07, 2015 14.41 14.44 13.78 14.19 37,756 -0.29(-2.00%)
Aug 06, 2015 15.78 15.98 14.27 14.48 136,808 -1.19(-7.59%)
Aug 05, 2015 15.51 16.05 14.87 15.67 98,210 +0.37(+2.42%)
Aug 04, 2015 15.07 15.57 14.67 15.30 85,424 +0.33(+2.20%)
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.