Breaking News Bar

Business News and Information

Assembly Biosciences (NQ: ASMB )

3.250 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.24 41.30 37.96 39.21 331,932 -0.08(-0.20%)
Jun 28, 2018 39.48 40.20 37.25 39.29 313,763 -0.88(-2.19%)
Jun 27, 2018 40.83 41.22 40.01 40.17 198,043 -0.76(-1.86%)
Jun 26, 2018 41.73 43.75 40.11 40.93 244,340 -0.68(-1.63%)
Jun 25, 2018 44.10 44.10 41.00 41.61 186,129 -2.57(-5.82%)
Jun 22, 2018 45.95 46.00 43.65 44.18 287,979 -1.53(-3.35%)
Jun 21, 2018 47.58 48.45 45.28 45.71 280,624 -2.02(-4.23%)
Jun 20, 2018 46.50 48.23 46.24 47.73 122,846 +1.56(+3.38%)
Jun 19, 2018 47.52 48.91 45.81 46.17 163,347 -1.87(-3.89%)
Jun 18, 2018 46.78 48.38 46.46 48.04 97,266 +1.08(+2.30%)
Jun 15, 2018 46.13 46.13 46.96 272,025 +0.83(+1.80%)
Jun 14, 2018 47.03 47.90 45.65 46.13 170,481 -0.70(-1.49%)
Jun 13, 2018 45.37 47.22 45.15 46.83 147,487 +1.46(+3.22%)
Jun 12, 2018 43.59 45.88 42.56 45.37 148,860 +1.61(+3.68%)
Jun 11, 2018 47.73 48.08 42.42 43.76 503,879 -3.86(-8.11%)
Jun 08, 2018 42.21 48.66 42.14 47.62 277,474 +5.45(+12.92%)
Jun 07, 2018 43.52 43.52 41.60 42.17 219,281 -1.23(-2.83%)
Jun 06, 2018 42.60 43.86 41.78 43.40 138,435 +0.71(+1.66%)
Jun 05, 2018 42.69 43.57 42.20 42.69 132,868 -0.12(-0.28%)
Jun 04, 2018 43.34 43.62 41.57 42.81 181,378 -0.36(-0.83%)
Jun 01, 2018 42.47 43.35 41.81 43.17 157,696 +0.88(+2.08%)
May 31, 2018 42.10 43.13 41.63 42.29 182,909 +0.20(+0.48%)
May 30, 2018 42.32 43.36 41.40 42.09 311,490 +0.20(+0.48%)
May 29, 2018 43.03 43.03 41.85 41.89 153,851 -1.40(-3.23%)
May 25, 2018 43.29 43.29 43.29 0 +2.08(+5.05%)
May 24, 2018 41.41 41.90 40.82 41.21 115,476 -0.15(-0.36%)
May 23, 2018 40.70 42.42 40.70 41.36 90,281 +0.64(+1.57%)
May 22, 2018 40.81 41.22 39.67 40.72 97,384 +0.03(+0.07%)
May 21, 2018 42.13 42.62 40.23 40.69 103,035 -1.13(-2.70%)
May 18, 2018 42.76 43.28 41.57 41.82 127,758 -0.71(-1.67%)
May 17, 2018 41.96 43.14 41.28 42.53 145,036 +0.68(+1.62%)
May 16, 2018 42.35 43.50 41.48 41.85 216,761 -0.41(-0.97%)
May 15, 2018 41.95 42.94 41.35 42.26 95,705 +0.15(+0.36%)
May 14, 2018 40.64 42.27 40.49 42.11 143,115 +1.50(+3.69%)
May 11, 2018 40.19 41.16 39.68 40.61 159,231 +0.59(+1.47%)
May 10, 2018 42.23 42.70 39.85 40.02 162,661 -1.96(-4.67%)
May 09, 2018 41.31 42.69 40.01 41.98 200,324 +0.93(+2.27%)
May 08, 2018 43.77 43.84 37.57 41.05 732,514 -3.23(-7.29%)
May 07, 2018 44.88 47.48 43.75 44.28 97,865 -0.64(-1.42%)
May 04, 2018 43.14 45.13 42.77 44.92 125,701 +1.75(+4.05%)
May 03, 2018 44.91 45.39 42.85 43.17 104,234 -1.75(-3.90%)
May 02, 2018 44.54 45.92 44.54 44.92 163,409 +0.38(+0.85%)
May 01, 2018 43.06 44.74 42.80 44.54 78,779 +1.06(+2.44%)
Apr 30, 2018 45.96 46.81 42.99 43.48 118,785 -2.49(-5.42%)
Apr 27, 2018 44.36 46.69 43.77 45.97 168,207 +1.52(+3.42%)
Apr 26, 2018 43.73 45.24 42.95 44.45 74,504 +0.74(+1.69%)
Apr 25, 2018 43.50 44.12 41.83 43.71 119,321 +0.10(+0.23%)
Apr 24, 2018 44.09 45.00 42.97 43.61 90,583 -0.22(-0.50%)
Apr 23, 2018 46.83 46.83 41.72 43.83 250,149 -2.92(-6.25%)
Apr 20, 2018 46.23 47.71 45.68 46.75 174,769 +0.22(+0.47%)
Apr 19, 2018 46.65 47.36 45.38 46.53 99,171 -0.11(-0.24%)
Apr 18, 2018 47.87 47.91 45.61 46.64 167,761 -0.94(-1.98%)
Apr 17, 2018 45.00 48.17 43.76 47.58 271,540 +2.65(+5.90%)
Apr 16, 2018 44.85 45.60 42.20 44.93 378,211 +0.10(+0.22%)
Apr 13, 2018 46.83 47.34 43.47 44.83 605,762 -3.74(-7.70%)
Apr 12, 2018 50.30 51.65 46.49 48.57 769,106 -1.72(-3.42%)
Apr 11, 2018 46.39 52.32 44.08 50.29 204,658 +3.63(+7.78%)
Apr 10, 2018 46.20 47.88 45.74 46.66 176,483 +0.77(+1.68%)
Apr 09, 2018 45.10 46.83 44.90 45.89 85,544 +1.28(+2.87%)
Apr 06, 2018 45.91 47.07 44.10 44.61 130,728 -1.74(-3.75%)
Apr 05, 2018 47.90 47.95 45.63 46.35 202,574 -1.21(-2.54%)
Apr 04, 2018 46.82 47.73 45.75 47.56 152,791 -0.06(-0.13%)
Apr 03, 2018 46.86 48.10 44.83 47.62 202,430 +0.87(+1.86%)
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