Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

3.100 USD +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.55 15.55 14.70 15.00 178,125 -0.06(-0.40%)
Jul 30, 2015 15.49 15.49 14.58 15.06 86,121 -0.23(-1.50%)
Jul 29, 2015 16.04 16.06 15.04 15.29 68,540 -0.72(-4.50%)
Jul 28, 2015 16.44 17.26 15.17 16.01 105,882 -0.15(-0.93%)
Jul 27, 2015 16.36 16.88 15.60 16.16 101,339 -0.30(-1.82%)
Jul 24, 2015 17.28 17.51 16.36 16.46 45,730 -0.93(-5.35%)
Jul 23, 2015 17.26 17.70 17.00 17.39 68,640 +0.25(+1.46%)
Jul 22, 2015 16.86 17.53 16.77 17.14 123,524 +0.15(+0.88%)
Jul 21, 2015 17.39 17.70 16.70 16.99 36,715 -0.46(-2.64%)
Jul 20, 2015 18.39 18.39 17.24 17.45 42,305 -0.88(-4.80%)
Jul 17, 2015 18.08 18.76 18.08 18.33 65,493 +0.29(+1.61%)
Jul 16, 2015 18.00 18.47 17.79 18.04 61,276 +0.10(+0.56%)
Jul 15, 2015 17.34 19.31 17.03 17.94 118,394 +0.44(+2.51%)
Jul 14, 2015 17.99 18.23 17.25 17.50 103,178 -0.55(-3.05%)
Jul 13, 2015 18.73 19.31 17.92 18.05 110,009 -0.50(-2.70%)
Jul 10, 2015 18.05 18.62 17.95 18.55 59,999 +0.67(+3.75%)
Jul 09, 2015 17.26 18.11 17.21 17.88 47,642 +0.88(+5.18%)
Jul 08, 2015 17.94 18.00 16.89 17.00 74,066 -1.08(-5.97%)
Jul 07, 2015 19.23 19.23 17.91 18.08 126,446 -1.01(-5.29%)
Jul 06, 2015 18.70 19.22 18.36 19.09 86,320 +0.14(+0.74%)
Jul 02, 2015 19.22 18.95 18.95 18.95 70,200 -0.30(-1.56%)
Jul 01, 2015 19.51 19.91 18.26 19.25 204,793 -0.01(-0.05%)
Jun 30, 2015 18.59 19.93 18.59 19.26 200,476 +0.75(+4.05%)
Jun 29, 2015 17.10 18.67 16.86 18.51 161,236 +1.35(+7.87%)
Jun 26, 2015 16.95 17.43 16.63 17.16 2,010,711 +0.15(+0.88%)
Jun 25, 2015 16.62 17.09 16.12 17.01 125,514 +0.39(+2.35%)
Jun 24, 2015 16.57 16.99 16.23 16.62 68,618 -0.10(-0.60%)
Jun 23, 2015 17.13 17.13 16.32 16.72 112,237 -0.32(-1.88%)
Jun 22, 2015 16.91 17.34 16.30 17.04 75,308 +0.49(+2.96%)
Jun 19, 2015 15.89 16.68 15.22 16.55 111,851 +1.05(+6.77%)
Jun 18, 2015 17.32 17.32 15.34 15.50 91,205 -1.20(-7.19%)
Jun 17, 2015 16.51 17.14 15.88 16.70 67,627 -0.07(-0.42%)
Jun 16, 2015 16.36 17.12 15.78 16.77 49,823 +0.45(+2.76%)
Jun 15, 2015 16.37 16.39 15.61 16.32 123,923 -0.28(-1.69%)
Jun 12, 2015 16.68 17.06 16.22 16.60 51,029 -0.16(-0.95%)
Jun 11, 2015 16.70 17.20 16.60 16.76 38,647 +0.08(+0.48%)
Jun 10, 2015 17.58 17.77 16.24 16.68 100,455 -1.06(-5.98%)
Jun 09, 2015 18.33 18.33 17.13 17.74 42,193 -0.35(-1.93%)
Jun 08, 2015 18.63 19.09 17.78 18.09 123,810 -0.79(-4.18%)
Jun 05, 2015 18.23 18.95 17.84 18.88 47,911 +0.51(+2.78%)
Jun 04, 2015 18.51 19.03 17.88 18.37 75,543 -0.47(-2.49%)
Jun 03, 2015 18.04 19.09 17.51 18.84 85,380 +0.71(+3.92%)
Jun 02, 2015 16.28 18.19 15.92 18.13 151,522 +1.64(+9.95%)
Jun 01, 2015 16.68 17.23 16.17 16.49 94,929 -0.17(-1.02%)
May 29, 2015 16.02 17.63 15.90 16.66 77,827 +0.76(+4.78%)
May 28, 2015 16.41 16.64 15.45 15.90 110,067 -0.02(-0.13%)
May 27, 2015 15.25 16.25 14.64 15.92 134,532 +0.65(+4.26%)
May 26, 2015 15.32 16.24 14.82 15.27 76,202 +0.40(+2.69%)
May 22, 2015 14.49 14.87 14.87 14.87 49,400 +0.46(+3.19%)
May 21, 2015 14.29 14.65 14.00 14.41 46,387 +0.10(+0.70%)
May 20, 2015 14.03 14.52 13.88 14.31 41,256 +0.14(+0.99%)
May 19, 2015 14.02 14.90 14.00 14.17 50,219 +0.01(+0.07%)
May 18, 2015 13.93 14.59 13.92 14.16 59,194 +0.09(+0.64%)
May 15, 2015 14.02 14.16 13.63 14.07 40,256 +0.07(+0.50%)
May 14, 2015 13.11 14.32 12.86 14.00 54,152 +0.81(+6.14%)
May 13, 2015 13.55 13.79 12.95 13.19 40,509 -0.37(-2.73%)
May 12, 2015 14.02 14.02 12.80 13.56 58,292 +0.21(+1.57%)
May 11, 2015 13.18 14.14 12.57 13.35 60,552 +0.24(+1.83%)
May 08, 2015 12.29 13.31 12.17 13.11 77,981 +0.82(+6.67%)
May 07, 2015 12.95 13.00 12.11 12.29 79,043 -0.65(-5.02%)
May 06, 2015 12.30 13.37 12.08 12.94 80,403 +0.64(+5.20%)
May 05, 2015 13.13 13.25 12.23 12.30 92,728 -1.04(-7.80%)
May 04, 2015 12.74 14.98 12.74 13.34 45,291 +0.25(+1.91%)
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