Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

1.950 USD +0.060 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.46 14.54 13.37 13.51 54,856 -0.94(-6.51%)
Feb 26, 2015 14.39 14.87 14.16 14.45 61,407 -0.32(-2.17%)
Feb 25, 2015 12.95 14.80 12.83 14.77 53,218 +1.87(+14.50%)
Feb 24, 2015 13.86 13.86 12.61 12.90 100,062 -0.95(-6.86%)
Feb 23, 2015 15.28 15.47 13.26 13.85 183,736 -1.10(-7.36%)
Feb 20, 2015 13.25 17.00 13.05 14.95 258,086 +1.01(+7.25%)
Feb 19, 2015 12.25 14.00 12.25 13.94 100,067 +1.79(+14.73%)
Feb 18, 2015 11.30 12.33 11.30 12.15 54,637 +0.86(+7.57%)
Feb 17, 2015 10.38 11.50 10.38 11.29 52,193 +0.83(+7.98%)
Feb 13, 2015 9.910 10.46 10.46 10.46 31,600 +0.46(+4.60%)
Feb 12, 2015 9.530 10.00 9.400 10.00 54,527 +0.57(+6.04%)
Feb 11, 2015 9.430 9.590 9.230 9.430 10,844 +0.01(+0.11%)
Feb 10, 2015 9.300 9.420 9.200 9.420 15,897 +0.10(+1.07%)
Feb 09, 2015 9.300 9.350 9.200 9.320 15,360 +0.03(+0.32%)
Feb 06, 2015 9.100 9.300 8.995 9.290 35,595 +0.31(+3.45%)
Feb 05, 2015 8.590 9.000 8.390 8.980 19,189 +0.20(+2.28%)
Feb 04, 2015 8.650 8.780 8.400 8.780 15,535 +0.13(+1.50%)
Feb 03, 2015 8.450 8.710 8.301 8.650 13,360 +0.25(+2.98%)
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