Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

1.800 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.540 7.510 7.510 7.510 50,700 -0.04(-0.53%)
Dec 30, 2015 7.560 7.730 7.390 7.550 24,206 -0.05(-0.66%)
Dec 29, 2015 7.730 7.760 7.390 7.600 33,763 -0.10(-1.30%)
Dec 28, 2015 7.750 8.440 7.700 7.700 18,127 -0.05(-0.65%)
Dec 24, 2015 7.780 7.750 7.750 7.750 26,000 -0.05(-0.64%)
Dec 23, 2015 7.340 7.920 7.220 7.800 43,394 +0.48(+6.56%)
Dec 22, 2015 7.650 7.730 7.230 7.320 28,199 -0.33(-4.31%)
Dec 21, 2015 7.950 7.990 7.570 7.650 33,095 -0.23(-2.92%)
Dec 18, 2015 7.670 8.250 7.670 7.880 76,006 +0.16(+2.07%)
Dec 17, 2015 8.390 8.390 7.720 7.720 24,830 -0.69(-8.20%)
Dec 16, 2015 8.050 8.410 7.800 8.410 35,130 +0.38(+4.73%)
Dec 15, 2015 8.140 8.140 7.600 8.030 28,524 +0.19(+2.42%)
Dec 14, 2015 7.810 8.350 7.800 7.840 41,714 -0.06(-0.76%)
Dec 11, 2015 8.090 8.270 7.860 7.900 27,311 -0.41(-4.93%)
Dec 10, 2015 8.220 8.370 7.900 8.310 53,608 +0.06(+0.73%)
Dec 09, 2015 8.440 8.440 8.050 8.250 26,332 -0.19(-2.25%)
Dec 08, 2015 8.040 8.560 7.790 8.440 25,831 +0.33(+4.07%)
Dec 07, 2015 8.430 8.430 7.845 8.110 40,389 -0.37(-4.36%)
Dec 04, 2015 8.850 9.445 8.420 8.480 49,710 -0.41(-4.61%)
Dec 03, 2015 9.810 10.22 8.810 8.890 92,819 -0.92(-9.38%)
Dec 02, 2015 9.800 9.930 9.435 9.810 61,820 +0.04(+0.41%)
Dec 01, 2015 9.890 9.890 9.410 9.770 31,407 -0.06(-0.61%)
Nov 30, 2015 9.740 10.07 9.580 9.830 64,037 +0.10(+1.03%)
Nov 27, 2015 9.730 9.820 9.410 9.730 20,770 +0.03(+0.31%)
Nov 25, 2015 9.080 9.700 9.700 9.700 21,400 +0.56(+6.13%)
Nov 24, 2015 8.910 9.210 8.600 9.140 19,434 +0.19(+2.12%)
Nov 23, 2015 8.910 9.090 8.630 8.950 51,591 +0.07(+0.79%)
Nov 20, 2015 8.900 9.050 8.390 8.880 29,771 +0.04(+0.45%)
Nov 19, 2015 8.940 8.940 8.340 8.840 26,526 -0.08(-0.90%)
Nov 18, 2015 8.700 8.950 8.150 8.920 30,198 +0.55(+6.57%)
Nov 17, 2015 8.950 9.250 8.200 8.370 95,326 -0.56(-6.27%)
Nov 16, 2015 9.256 9.690 8.700 8.930 157,415 -0.51(-5.40%)
Nov 13, 2015 8.780 9.480 8.780 9.440 65,097 +0.62(+7.03%)
Nov 12, 2015 9.060 9.120 8.750 8.820 24,167 -0.35(-3.82%)
Nov 11, 2015 9.230 9.490 8.850 9.170 16,748 -0.14(-1.50%)
Nov 10, 2015 9.310 9.350 9.030 9.310 16,239 +0.00(+0.00%)
Nov 09, 2015 8.760 9.420 8.760 9.310 30,259 +0.22(+2.42%)
Nov 06, 2015 9.140 9.140 8.800 9.090 132,351 -0.15(-1.62%)
Nov 05, 2015 9.370 9.370 9.000 9.240 57,696 -0.14(-1.49%)
Nov 04, 2015 9.080 10.12 9.080 9.380 46,031 -0.34(-3.50%)
Nov 03, 2015 9.250 9.840 9.050 9.720 155,412 +0.44(+4.74%)
Nov 02, 2015 9.610 10.25 9.200 9.280 150,984 -0.32(-3.33%)
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.
 
bottom clear