Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

1.650 +0.020 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 12.15 12.15 12.15 0 +0.45(+3.85%)
Dec 29, 2016 11.92 12.18 11.51 11.70 16,762 -0.21(-1.76%)
Dec 28, 2016 11.60 11.98 11.41 11.91 21,409 +0.13(+1.10%)
Dec 27, 2016 11.79 11.88 11.38 11.78 41,452 +0.00(+0.00%)
Dec 23, 2016 11.78 11.78 11.78 0 +0.03(+0.26%)
Dec 22, 2016 12.31 12.43 11.07 11.75 91,985 -0.90(-7.11%)
Dec 21, 2016 13.30 13.32 12.56 12.65 28,204 -0.45(-3.44%)
Dec 20, 2016 13.48 13.62 13.01 13.10 14,686 -0.20(-1.50%)
Dec 19, 2016 13.09 13.40 13.09 13.30 17,279 +0.29(+2.23%)
Dec 16, 2016 13.00 13.08 12.60 13.01 15,689 +0.01(+0.08%)
Dec 15, 2016 12.39 13.00 12.26 13.00 38,096 +0.46(+3.67%)
Dec 14, 2016 12.59 12.76 12.53 12.54 23,252 -0.21(-1.65%)
Dec 13, 2016 12.60 12.89 12.49 12.75 34,404 -0.15(-1.16%)
Dec 12, 2016 13.26 13.41 12.59 12.90 39,958 -0.47(-3.52%)
Dec 09, 2016 13.49 13.49 12.96 13.37 19,259 -0.05(-0.37%)
Dec 08, 2016 12.79 13.54 12.79 13.42 33,383 +0.53(+4.11%)
Dec 07, 2016 13.00 13.00 11.53 12.89 86,774 -0.32(-2.42%)
Dec 06, 2016 13.78 13.78 13.13 13.21 30,974 -0.57(-4.14%)
Dec 05, 2016 14.00 14.15 13.60 13.78 97,818 -0.37(-2.61%)
Dec 02, 2016 12.80 14.15 12.80 14.15 139,471 +1.44(+11.33%)
Dec 01, 2016 12.96 12.96 12.55 12.71 21,543 -0.14(-1.09%)
Nov 30, 2016 12.98 12.98 12.72 12.85 22,883 -0.03(-0.23%)
Nov 29, 2016 12.83 12.95 12.23 12.88 15,675 -0.05(-0.39%)
Nov 28, 2016 12.98 12.98 12.30 12.93 14,313 -0.07(-0.54%)
Nov 25, 2016 12.86 13.00 12.86 13.00 3,951 +0.17(+1.33%)
Nov 23, 2016 12.83 12.83 12.83 0 +0.15(+1.18%)
Nov 22, 2016 12.79 12.85 12.57 12.68 18,875 -0.12(-0.94%)
Nov 21, 2016 13.00 13.00 12.70 12.80 16,552 -0.20(-1.54%)
Nov 18, 2016 12.56 13.00 12.43 13.00 17,835 +0.18(+1.40%)
Nov 17, 2016 12.71 12.97 12.58 12.82 15,163 +0.02(+0.16%)
Nov 16, 2016 12.95 12.99 12.64 12.80 30,409 -0.16(-1.23%)
Nov 15, 2016 12.95 12.97 11.41 12.96 51,539 -0.04(-0.31%)
Nov 14, 2016 13.00 13.00 12.18 13.00 38,628 +0.00(+0.00%)
Nov 11, 2016 12.99 13.04 12.42 13.00 53,243 +0.14(+1.09%)
Nov 10, 2016 12.67 12.95 12.45 12.86 42,038 +0.16(+1.26%)
Nov 09, 2016 13.00 13.00 12.03 12.70 81,957 -0.09(-0.70%)
Nov 08, 2016 12.61 12.95 11.54 12.79 62,703 +0.06(+0.47%)
Nov 07, 2016 12.78 12.99 12.52 12.73 35,527 -0.07(-0.55%)
Nov 04, 2016 12.70 12.94 12.09 12.80 50,429 +0.03(+0.23%)
Nov 03, 2016 13.43 13.44 12.58 12.77 71,953 -0.82(-6.03%)
Nov 02, 2016 13.76 13.97 13.00 13.59 83,987 -0.29(-2.09%)
Nov 01, 2016 14.29 14.50 13.47 13.88 47,486 -0.24(-1.70%)
Oct 31, 2016 13.81 14.18 13.48 14.12 52,445 +0.22(+1.58%)
Oct 28, 2016 13.85 14.00 12.93 13.90 82,609 -0.06(-0.43%)
Oct 27, 2016 13.37 14.23 13.26 13.96 35,969 +0.47(+3.48%)
Oct 26, 2016 12.90 13.49 12.69 13.49 26,480 +0.65(+5.06%)
Oct 25, 2016 13.10 13.10 12.31 12.84 50,760 -0.25(-1.91%)
Oct 24, 2016 13.18 13.18 12.86 13.09 37,767 -0.12(-0.91%)
Oct 21, 2016 13.31 13.49 12.95 13.21 32,577 -0.10(-0.75%)
Oct 20, 2016 13.31 13.38 12.81 13.31 19,876 +0.01(+0.08%)
Oct 19, 2016 13.24 13.38 12.73 13.30 57,774 +0.30(+2.31%)
Oct 18, 2016 11.92 13.25 11.70 13.00 75,513 +1.16(+9.80%)
Oct 17, 2016 11.79 11.88 11.40 11.84 25,117 +0.19(+1.63%)
Oct 14, 2016 11.00 11.83 10.93 11.65 75,431 +0.79(+7.27%)
Oct 13, 2016 10.86 10.92 10.75 10.86 10,021 -0.06(-0.55%)
Oct 12, 2016 10.85 10.99 10.47 10.92 21,041 +0.01(+0.09%)
Oct 11, 2016 10.95 11.16 10.37 10.91 40,580 -0.04(-0.37%)
Oct 10, 2016 8.900 11.35 8.900 10.95 243,096 +2.10(+23.73%)
Oct 07, 2016 8.000 8.850 8.000 8.850 33,701 +0.82(+10.21%)
Oct 06, 2016 7.910 8.080 7.883 8.030 15,519 +0.03(+0.37%)
Oct 05, 2016 7.690 8.000 7.690 8.000 14,379 +0.31(+4.03%)
Oct 04, 2016 7.420 7.700 7.400 7.690 13,906 +0.28(+3.78%)
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