Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

3.260 USD -0.010 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.420 5.750 5.210 5.710 26,796 +0.33(+6.13%)
May 27, 2016 5.430 5.380 5.380 5.380 22,300 -0.07(-1.28%)
May 26, 2016 5.612 5.750 5.370 5.450 22,090 -0.16(-2.85%)
May 25, 2016 5.370 5.620 5.370 5.610 14,123 +0.14(+2.56%)
May 24, 2016 5.490 5.550 5.090 5.470 17,587 +0.38(+7.47%)
May 23, 2016 5.300 5.440 5.050 5.090 14,317 -0.21(-3.96%)
May 20, 2016 5.200 5.320 4.880 5.300 13,215 +0.16(+3.11%)
May 19, 2016 5.540 5.640 5.120 5.140 27,347 -0.39(-7.05%)
May 18, 2016 5.160 5.540 5.160 5.530 46,087 +0.35(+6.76%)
May 17, 2016 4.850 5.235 4.800 5.180 50,670 +0.26(+5.28%)
May 16, 2016 4.780 5.080 4.720 4.920 18,754 +0.04(+0.82%)
May 13, 2016 4.660 5.000 4.660 4.880 18,879 +0.13(+2.74%)
May 12, 2016 5.300 5.310 4.670 4.750 143,669 -0.07(-1.45%)
May 11, 2016 4.970 4.970 4.600 4.820 15,906 -0.17(-3.41%)
May 10, 2016 4.800 5.060 4.800 4.990 23,123 +0.05(+1.01%)
May 09, 2016 4.870 5.040 4.750 4.940 63,599 +0.03(+0.61%)
May 06, 2016 5.110 5.260 4.880 4.910 48,324 -0.30(-5.76%)
May 05, 2016 5.250 5.430 5.150 5.210 78,330 -0.22(-4.05%)
May 04, 2016 5.330 5.640 5.100 5.430 61,219 +0.06(+1.12%)
May 03, 2016 5.450 5.650 5.290 5.370 57,538 -0.21(-3.76%)
May 02, 2016 6.050 6.050 5.360 5.580 30,250 -0.42(-7.00%)
Apr 29, 2016 6.000 6.030 5.665 6.000 40,420 +0.11(+1.87%)
Apr 28, 2016 5.610 5.950 5.340 5.890 32,510 +0.22(+3.88%)
Apr 27, 2016 5.550 5.720 5.320 5.670 19,454 +0.06(+1.07%)
Apr 26, 2016 5.740 5.740 5.430 5.610 18,062 -0.14(-2.43%)
Apr 25, 2016 5.890 5.890 5.390 5.750 18,664 -0.12(-2.04%)
Apr 22, 2016 5.330 5.980 5.210 5.870 33,500 +0.54(+10.13%)
Apr 21, 2016 5.210 5.400 5.010 5.330 22,569 +0.22(+4.31%)
Apr 20, 2016 5.401 5.401 5.100 5.110 13,123 -0.21(-3.95%)
Apr 19, 2016 5.135 5.330 5.130 5.320 15,234 +0.03(+0.57%)
Apr 18, 2016 5.140 5.310 5.120 5.290 12,841 +0.10(+1.93%)
Apr 15, 2016 5.090 5.240 5.000 5.190 15,363 +0.06(+1.17%)
Apr 14, 2016 5.080 5.180 4.940 5.130 19,934 +0.04(+0.79%)
Apr 13, 2016 4.980 5.250 4.960 5.090 27,670 +0.18(+3.67%)
Apr 12, 2016 4.860 5.090 4.830 4.910 12,373 +0.04(+0.82%)
Apr 11, 2016 5.030 5.190 4.750 4.870 15,787 -0.13(-2.60%)
Apr 08, 2016 5.120 5.130 4.855 5.000 46,022 +0.00(+0.00%)
Apr 07, 2016 5.040 5.300 4.970 5.000 35,161 -0.05(-0.99%)
Apr 06, 2016 5.100 5.340 5.020 5.050 20,341 -0.06(-1.17%)
Apr 05, 2016 5.140 5.310 4.930 5.110 25,077 -0.02(-0.39%)
Apr 04, 2016 5.260 5.260 4.990 5.130 12,038 -0.08(-1.54%)
Apr 01, 2016 5.010 5.320 4.860 5.210 13,961 +0.19(+3.78%)
Mar 31, 2016 4.900 5.140 4.860 5.020 30,031 +0.14(+2.87%)
Mar 30, 2016 5.380 5.750 4.850 4.880 39,093 -0.40(-7.58%)
Mar 29, 2016 5.020 5.360 4.890 5.280 21,125 +0.27(+5.39%)
Mar 28, 2016 5.020 5.130 4.890 5.010 20,156 -0.03(-0.60%)
Mar 24, 2016 5.030 5.040 5.040 5.040 26,500 +0.00(+0.00%)
Mar 23, 2016 5.740 5.850 5.010 5.040 44,576 -0.68(-11.89%)
Mar 22, 2016 5.570 5.780 5.280 5.720 32,684 +0.15(+2.69%)
Mar 21, 2016 5.570 5.950 5.290 5.570 20,645 -0.03(-0.54%)
Mar 18, 2016 5.390 5.730 5.260 5.600 70,640 +0.23(+4.28%)
Mar 17, 2016 5.650 5.650 5.290 5.370 23,357 -0.27(-4.79%)
Mar 16, 2016 6.010 6.160 5.450 5.640 31,996 -0.36(-6.00%)
Mar 15, 2016 5.820 6.080 5.641 6.000 40,569 +0.18(+3.09%)
Mar 14, 2016 5.670 6.050 5.410 5.820 21,841 +0.18(+3.19%)
Mar 11, 2016 5.470 5.650 5.380 5.640 20,479 +0.24(+4.44%)
Mar 10, 2016 5.630 5.630 5.260 5.400 22,651 -0.20(-3.57%)
Mar 09, 2016 5.510 5.750 5.270 5.600 19,019 +0.15(+2.75%)
Mar 08, 2016 5.950 5.950 5.379 5.450 21,642 -0.55(-9.17%)
Mar 07, 2016 5.910 6.400 5.810 6.000 69,754 +0.09(+1.52%)
Mar 04, 2016 5.360 6.130 5.180 5.910 56,875 +0.58(+10.88%)
Mar 03, 2016 5.210 5.350 5.030 5.330 25,745 +0.13(+2.50%)
Mar 02, 2016 4.840 5.280 4.790 5.200 80,776 +0.44(+9.24%)
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