Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

3.210 USD -0.050 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.050 6.050 6.050 569,550 -0.03(-0.49%)
Dec 30, 2020 5.920 6.170 5.920 6.080 569,550 +0.14(+2.36%)
Dec 29, 2020 6.060 6.060 5.720 5.940 857,948 -0.07(-1.16%)
Dec 28, 2020 6.240 6.280 5.995 6.010 868,566 -0.19(-3.06%)
Dec 24, 2020 6.340 6.480 6.180 6.200 496,200 -0.15(-2.36%)
Dec 23, 2020 6.260 6.490 6.170 6.350 906,452 +0.11(+1.76%)
Dec 22, 2020 6.280 6.328 6.170 6.240 607,170 -0.01(-0.16%)
Dec 21, 2020 6.000 6.345 5.890 6.250 1,594,319 +0.18(+2.97%)
Dec 18, 2020 6.090 6.180 5.950 6.070 2,022,600 +0.01(+0.17%)
Dec 17, 2020 6.110 6.140 6.000 6.060 608,198 +0.02(+0.33%)
Dec 16, 2020 6.170 6.210 5.960 6.040 763,268 -0.12(-1.95%)
Dec 15, 2020 6.300 6.340 6.080 6.160 694,537 -0.06(-0.96%)
Dec 14, 2020 6.120 6.418 6.120 6.220 1,007,599 +0.17(+2.81%)
Dec 11, 2020 6.130 6.140 6.000 6.050 528,400 -0.06(-0.98%)
Dec 10, 2020 6.010 6.280 5.950 6.110 799,757 +0.10(+1.66%)
Dec 09, 2020 6.190 6.240 5.820 6.010 1,070,491 -0.19(-3.06%)
Dec 08, 2020 6.140 6.290 6.080 6.200 709,268 +0.08(+1.22%)
Dec 07, 2020 6.230 6.280 6.055 6.125 998,833 -0.08(-1.37%)
Dec 04, 2020 5.940 6.240 5.820 6.210 1,098,900 +0.27(+4.55%)
Dec 03, 2020 5.760 6.110 5.750 5.940 1,298,646 +0.25(+4.39%)
Dec 02, 2020 5.610 5.750 5.510 5.690 912,269 +0.03(+0.53%)
Dec 01, 2020 5.870 5.900 5.610 5.660 832,620 -0.10(-1.74%)
Nov 30, 2020 6.100 6.240 5.710 5.760 2,023,266 -0.24(-4.00%)
Nov 27, 2020 5.800 6.140 5.790 6.000 1,256,500 +0.30(+5.26%)
Nov 25, 2020 5.570 5.770 5.500 5.700 1,075,100 +0.18(+3.26%)
Nov 24, 2020 5.530 5.550 5.350 5.520 1,910,693 +0.02(+0.36%)
Nov 23, 2020 5.390 5.550 5.310 5.500 1,088,659 +0.06(+1.10%)
Nov 20, 2020 5.370 5.460 5.210 5.440 1,309,300 +0.07(+1.30%)
Nov 19, 2020 5.420 5.505 5.300 5.370 914,420 +0.05(+0.94%)
Nov 18, 2020 5.640 5.660 5.300 5.320 2,224,738 -0.29(-5.17%)
Nov 17, 2020 5.570 5.650 5.470 5.610 1,386,682 -0.01(-0.18%)
Nov 16, 2020 5.670 5.760 5.460 5.620 1,705,066 +0.00(+0.00%)
Nov 13, 2020 5.590 5.740 5.390 5.620 1,365,800 +0.08(+1.44%)
Nov 12, 2020 5.400 5.640 5.320 5.540 1,749,540 +0.19(+3.55%)
Nov 11, 2020 5.440 5.520 5.180 5.350 2,456,261 -0.13(-2.37%)
Nov 10, 2020 5.700 5.820 5.340 5.480 2,707,592 -0.09(-1.62%)
Nov 09, 2020 5.080 5.680 5.040 5.570 7,407,082 +0.70(+14.37%)
Nov 06, 2020 6.300 6.350 4.780 4.870 21,650,200 -11.03(-69.37%)
Nov 05, 2020 16.26 16.40 15.66 15.90 175,985 -0.14(-0.87%)
Nov 04, 2020 15.00 16.36 14.95 16.04 444,120 +1.16(+7.80%)
Nov 03, 2020 14.89 15.09 14.17 14.88 430,026 +0.13(+0.88%)
Nov 02, 2020 14.70 14.97 14.13 14.75 265,044 +0.01(+0.07%)
Oct 30, 2020 14.96 14.96 14.20 14.74 240,400 -0.25(-1.67%)
Oct 29, 2020 15.01 15.49 14.66 14.99 275,758 +0.07(+0.47%)
Oct 28, 2020 14.51 15.68 14.45 14.92 452,348 +0.11(+0.74%)
Oct 27, 2020 14.49 15.09 14.31 14.81 389,413 +0.27(+1.86%)
Oct 26, 2020 14.73 15.14 14.22 14.54 249,318 -0.33(-2.22%)
Oct 23, 2020 15.29 15.40 14.52 14.87 268,800 -0.55(-3.57%)
Oct 22, 2020 15.20 15.84 15.20 15.42 249,588 -0.06(-0.39%)
Oct 21, 2020 15.27 15.74 14.90 15.48 287,864 +0.13(+0.85%)
Oct 20, 2020 15.55 15.98 14.62 15.35 308,960 -0.20(-1.29%)
Oct 19, 2020 16.50 16.62 15.42 15.55 229,452 -0.07(-0.45%)
Oct 16, 2020 15.32 15.93 15.23 15.62 153,300 +0.20(+1.30%)
Oct 15, 2020 15.14 15.51 14.91 15.42 115,620 -0.02(-0.13%)
Oct 14, 2020 15.84 16.00 15.23 15.44 169,875 -0.29(-1.84%)
Oct 13, 2020 15.41 15.86 15.39 15.73 215,631 +0.20(+1.29%)
Oct 12, 2020 15.50 15.64 15.08 15.53 118,426 +0.11(+0.71%)
Oct 09, 2020 15.74 15.84 15.21 15.42 146,500 -0.25(-1.60%)
Oct 08, 2020 15.96 15.96 15.42 15.67 172,532 -0.06(-0.38%)
Oct 07, 2020 16.26 16.38 15.48 15.73 234,637 -0.52(-3.20%)
Oct 06, 2020 17.05 17.20 15.98 16.25 206,661 -0.74(-4.36%)
Oct 05, 2020 16.66 17.50 16.57 16.99 261,456 +0.46(+2.78%)
Oct 02, 2020 16.92 17.15 16.35 16.53 187,500 -0.76(-4.40%)
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