Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

2.120 -0.070 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 2.200 2.240 2.070 2.190 352,850 +0.01(+0.46%)
Jun 24, 2022 2.250 2.270 2.160 2.180 519,640 -0.09(-3.96%)
Jun 23, 2022 2.190 2.280 2.155 2.270 415,065 +0.11(+5.09%)
Jun 22, 2022 2.070 2.170 2.060 2.160 289,724 +0.07(+3.35%)
Jun 21, 2022 2.020 2.200 2.020 2.090 939,479 +0.09(+4.50%)
Jun 17, 2022 2.030 2.165 1.961 2.000 999,887 -0.05(-2.44%)
Jun 16, 2022 1.940 2.090 1.850 2.050 1,299,614 +0.16(+8.47%)
Jun 15, 2022 1.910 1.990 1.845 1.890 4,144,456 -0.04(-2.07%)
Jun 14, 2022 1.960 1.960 1.910 1.930 98,029 +0.01(+0.52%)
Jun 13, 2022 2.050 2.050 1.805 1.920 455,270 -0.17(-8.13%)
Jun 10, 2022 2.100 2.115 2.060 2.090 293,678 -0.05(-2.34%)
Jun 09, 2022 2.120 2.170 2.080 2.140 190,641 +0.01(+0.47%)
Jun 08, 2022 2.080 2.180 2.080 2.130 337,904 +0.02(+0.95%)
Jun 07, 2022 2.010 2.135 2.002 2.110 306,153 +0.10(+4.98%)
Jun 06, 2022 2.070 2.100 1.980 2.010 292,007 -0.04(-1.95%)
Jun 03, 2022 1.970 2.050 1.945 2.050 331,194 +0.10(+5.13%)
Jun 02, 2022 1.880 2.026 1.861 1.950 327,967 +0.08(+4.28%)
Jun 01, 2022 1.910 1.980 1.870 1.870 1,100,215 -0.04(-2.09%)
May 31, 2022 1.950 2.015 1.870 1.910 683,742 -0.02(-1.04%)
May 27, 2022 1.770 1.970 1.730 1.930 1,635,307 +0.18(+10.29%)
May 26, 2022 1.670 1.775 1.665 1.750 320,716 +0.06(+3.55%)
May 25, 2022 1.670 1.710 1.620 1.690 206,984 +0.01(+0.60%)
May 24, 2022 1.630 1.690 1.585 1.680 197,778 +0.05(+3.07%)
May 23, 2022 1.670 1.690 1.625 1.630 66,493 -0.02(-1.21%)
May 20, 2022 1.680 1.690 1.565 1.650 491,219 +0.02(+1.23%)
May 19, 2022 1.610 1.680 1.610 1.630 238,104 +0.01(+0.62%)
May 18, 2022 1.670 1.710 1.600 1.620 196,538 -0.09(-5.26%)
May 17, 2022 1.630 1.710 1.610 1.710 231,386 +0.10(+6.21%)
May 16, 2022 1.480 1.640 1.480 1.610 276,159 +0.07(+4.55%)
May 13, 2022 1.410 1.565 1.360 1.540 144,713 +0.09(+6.21%)
May 12, 2022 1.350 1.480 1.320 1.450 210,143 +0.10(+7.41%)
May 11, 2022 1.470 1.470 1.320 1.350 532,432 -0.07(-4.93%)
May 10, 2022 1.470 1.500 1.410 1.420 297,516 +0.01(+0.71%)
May 09, 2022 1.620 1.620 1.400 1.410 713,528 -0.22(-13.50%)
May 06, 2022 1.710 1.710 1.540 1.630 497,781 -0.04(-2.40%)
May 05, 2022 1.730 1.730 1.640 1.670 1,035,067 -0.06(-3.47%)
May 04, 2022 1.720 1.730 1.630 1.730 236,948 +0.01(+0.58%)
May 03, 2022 1.780 1.810 1.690 1.720 333,284 -0.07(-3.91%)
May 02, 2022 1.740 1.810 1.680 1.790 528,601 +0.03(+1.70%)
Apr 29, 2022 1.830 1.915 1.740 1.760 160,756 -0.10(-5.38%)
Apr 28, 2022 1.990 1.990 1.750 1.860 578,927 -0.10(-5.10%)
Apr 27, 2022 2.040 2.042 1.950 1.960 211,619 -0.06(-2.97%)
Apr 26, 2022 2.130 2.145 2.010 2.020 384,771 -0.08(-3.81%)
Apr 25, 2022 1.990 2.130 1.990 2.100 283,242 +0.08(+3.96%)
Apr 22, 2022 1.980 2.030 1.940 2.020 211,267 +0.04(+2.02%)
Apr 21, 2022 2.050 2.050 1.930 1.980 249,321 -0.02(-1.00%)
Apr 20, 2022 1.980 2.020 1.930 2.000 168,022 +0.03(+1.52%)
Apr 19, 2022 1.950 2.020 1.950 1.970 185,140 +0.03(+1.55%)
Apr 18, 2022 2.080 2.100 1.940 1.940 296,466 -0.13(-6.28%)
Apr 14, 2022 2.060 2.130 2.045 2.070 239,335 +0.02(+0.98%)
Apr 13, 2022 2.100 2.100 2.020 2.050 496,601 -0.01(-0.49%)
Apr 12, 2022 2.190 2.225 2.021 2.060 273,906 -0.12(-5.50%)
Apr 11, 2022 2.260 2.280 2.165 2.180 326,319 -0.11(-4.80%)
Apr 08, 2022 2.280 2.340 2.220 2.290 341,993 +0.01(+0.44%)
Apr 07, 2022 2.260 2.354 2.240 2.280 578,557 +0.08(+3.64%)
Apr 06, 2022 2.060 2.200 2.060 2.200 354,484 +0.11(+5.26%)
Apr 05, 2022 2.090 2.170 2.080 2.090 241,968 -0.03(-1.42%)
Apr 04, 2022 2.100 2.150 2.060 2.120 286,622 +0.06(+2.91%)
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