Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

3.440 USD -0.060 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.680 6.030 5.330 5.550 35,780 -0.10(-1.77%)
Jun 29, 2016 5.540 5.790 5.220 5.650 43,104 +0.21(+3.86%)
Jun 28, 2016 5.170 5.590 5.130 5.440 39,845 +0.34(+6.67%)
Jun 27, 2016 5.410 5.540 5.000 5.100 80,141 -0.33(-6.08%)
Jun 24, 2016 5.400 5.600 5.280 5.430 1,369,101 -0.24(-4.23%)
Jun 23, 2016 5.720 5.740 5.500 5.670 84,566 +0.05(+0.89%)
Jun 22, 2016 5.560 5.790 5.390 5.620 96,362 -0.18(-3.10%)
Jun 21, 2016 6.020 6.450 5.740 5.800 85,360 -0.18(-3.01%)
Jun 20, 2016 6.150 6.260 5.600 5.980 1,281,331 -0.28(-4.47%)
Jun 17, 2016 6.010 6.440 5.990 6.260 77,478 +0.27(+4.51%)
Jun 16, 2016 6.210 6.210 5.700 5.990 24,046 -0.05(-0.83%)
Jun 15, 2016 5.990 6.190 5.780 6.040 28,277 +0.08(+1.34%)
Jun 14, 2016 5.940 6.170 5.680 5.960 33,499 +0.00(+0.00%)
Jun 13, 2016 5.580 5.662 5.540 5.960 34,985 +0.02(+0.34%)
Jun 10, 2016 6.020 6.420 5.680 5.940 23,586 -0.14(-2.30%)
Jun 09, 2016 6.450 6.670 6.000 6.080 28,493 -0.40(-6.17%)
Jun 08, 2016 6.170 6.600 6.020 6.480 40,753 +0.24(+3.85%)
Jun 07, 2016 6.460 6.460 6.000 6.240 39,489 -0.16(-2.50%)
Jun 06, 2016 5.740 6.500 5.740 6.400 31,545 +0.68(+11.89%)
Jun 03, 2016 5.800 5.960 5.540 5.720 26,960 -0.12(-2.05%)
Jun 02, 2016 5.650 5.880 5.600 5.840 43,181 +0.19(+3.36%)
Jun 01, 2016 5.305 5.760 5.130 5.650 27,607 -0.06(-1.05%)
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%)
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