Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

3.085 USD -0.005 (-0.16%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.28 16.94 16.28 16.44 237,700 +0.19(+1.17%)
Sep 29, 2020 16.05 16.63 16.01 16.25 135,243 +0.09(+0.56%)
Sep 28, 2020 16.39 16.53 16.02 16.16 138,584 -0.08(-0.49%)
Sep 25, 2020 15.03 16.36 14.90 16.24 270,700 +1.16(+7.69%)
Sep 24, 2020 15.87 15.99 14.72 15.08 204,936 -1.01(-6.28%)
Sep 23, 2020 17.01 17.35 16.01 16.09 356,299 -0.91(-5.35%)
Sep 22, 2020 17.38 17.38 16.63 17.00 271,651 -0.30(-1.76%)
Sep 21, 2020 17.24 17.54 16.81 17.30 498,883 -0.14(-0.77%)
Sep 18, 2020 18.23 18.30 16.97 17.44 919,600 -0.56(-3.11%)
Sep 17, 2020 17.70 18.49 17.63 18.00 203,194 -0.02(-0.11%)
Sep 16, 2020 17.91 18.60 17.79 18.02 218,768 +0.25(+1.41%)
Sep 15, 2020 17.84 18.53 17.59 17.77 276,262 +0.20(+1.14%)
Sep 14, 2020 17.53 17.88 17.12 17.57 585,471 +0.34(+1.97%)
Sep 11, 2020 17.34 17.72 16.77 17.23 400,300 -0.35(-1.99%)
Sep 10, 2020 18.20 18.29 17.21 17.58 391,845 -0.58(-3.19%)
Sep 09, 2020 18.02 18.44 17.75 18.16 227,134 +0.32(+1.79%)
Sep 08, 2020 18.16 18.57 17.79 17.84 192,832 -0.93(-4.95%)
Sep 04, 2020 19.24 19.30 18.12 18.77 141,500 -0.38(-1.98%)
Sep 03, 2020 19.92 19.92 18.52 19.15 183,628 -0.83(-4.15%)
Sep 02, 2020 20.10 20.36 19.50 19.98 169,543 -0.16(-0.79%)
Sep 01, 2020 21.80 21.93 19.79 20.14 271,597 -1.73(-7.91%)
Aug 31, 2020 21.75 22.27 21.30 21.87 179,228 +0.14(+0.64%)
Aug 28, 2020 21.00 21.75 21.00 21.73 179,800 +0.49(+2.31%)
Aug 27, 2020 21.15 21.43 20.45 21.24 87,503 +0.20(+0.95%)
Aug 26, 2020 21.42 21.93 20.86 21.04 117,814 -0.46(-2.14%)
Aug 25, 2020 20.78 21.55 20.49 21.50 117,633 +0.83(+4.02%)
Aug 24, 2020 22.06 22.06 20.51 20.67 176,812 -1.14(-5.23%)
Aug 21, 2020 22.49 22.75 21.47 21.81 172,300 -0.70(-3.11%)
Aug 20, 2020 21.22 22.69 21.22 22.51 93,610 +0.97(+4.50%)
Aug 19, 2020 21.66 22.41 21.20 21.54 332,608 -0.15(-0.69%)
Aug 18, 2020 21.95 22.27 21.53 21.69 113,172 -0.41(-1.86%)
Aug 17, 2020 21.12 22.19 20.54 22.10 246,717 +1.13(+5.39%)
Aug 14, 2020 20.84 21.16 20.31 20.97 131,200 +0.07(+0.33%)
Aug 13, 2020 20.90 21.09 20.42 20.90 168,981 +0.10(+0.48%)
Aug 12, 2020 21.32 21.58 20.70 20.80 245,791 -0.26(-1.23%)
Aug 11, 2020 22.32 22.32 21.05 21.06 184,205 -1.25(-5.60%)
Aug 10, 2020 22.00 22.92 21.65 22.31 187,696 +0.46(+2.11%)
Aug 07, 2020 22.11 22.61 21.32 21.85 230,000 -0.48(-2.17%)
Aug 06, 2020 23.39 23.39 21.57 22.33 188,941 -0.07(-0.29%)
Aug 05, 2020 22.37 22.70 21.83 22.40 305,557 +0.19(+0.86%)
Aug 04, 2020 23.08 23.15 21.78 22.21 123,511 -0.87(-3.77%)
Aug 03, 2020 22.30 23.19 22.10 23.08 188,067 +0.88(+3.96%)
Jul 31, 2020 22.34 22.38 21.31 22.20 226,900 -0.18(-0.80%)
Jul 30, 2020 21.81 22.81 21.81 22.38 128,462 +0.35(+1.59%)
Jul 29, 2020 22.20 22.39 20.71 22.03 480,750 +0.04(+0.18%)
Jul 28, 2020 24.50 24.81 21.43 21.99 403,726 -1.73(-7.29%)
Jul 27, 2020 22.87 23.97 22.87 23.72 169,583 +0.96(+4.22%)
Jul 24, 2020 22.83 23.07 22.13 22.76 184,700 -0.49(-2.11%)
Jul 23, 2020 24.64 24.73 22.89 23.25 305,609 -1.60(-6.44%)
Jul 22, 2020 25.38 25.78 24.62 24.85 135,344 -0.52(-2.05%)
Jul 21, 2020 27.84 27.84 25.05 25.37 195,339 -1.67(-6.18%)
Jul 20, 2020 25.30 27.31 25.30 27.04 440,781 +2.56(+10.46%)
Jul 17, 2020 23.80 24.70 23.80 24.48 186,400 +0.58(+2.43%)
Jul 16, 2020 24.04 24.30 23.60 23.90 101,562 -0.41(-1.69%)
Jul 15, 2020 24.09 24.90 24.02 24.31 143,520 +0.71(+3.01%)
Jul 14, 2020 23.01 23.66 22.50 23.60 164,728 +0.60(+2.61%)
Jul 13, 2020 23.27 23.65 22.80 23.00 195,656 -0.02(-0.09%)
Jul 10, 2020 23.47 23.70 22.92 23.02 105,800 -0.61(-2.58%)
Jul 09, 2020 25.10 25.24 23.45 23.63 172,028 -0.58(-2.40%)
Jul 08, 2020 24.47 25.45 23.68 24.21 191,849 +0.30(+1.25%)
Jul 07, 2020 22.91 24.35 22.82 23.91 126,124 +0.84(+3.64%)
Jul 06, 2020 23.34 23.73 22.67 23.07 216,112 -0.11(-0.47%)
Jul 02, 2020 23.67 23.67 22.56 23.18 150,700 -0.12(-0.52%)
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