Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assembly Biosciences (NQ: ASMB )

14.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.600 8.600 8.100 8.190 6,367 -0.30(-3.53%)
Oct 30, 2014 8.310 8.490 8.310 8.490 3,727 +0.21(+2.54%)
Oct 29, 2014 8.300 8.550 8.280 8.280 9,036 -0.02(-0.24%)
Oct 28, 2014 8.490 8.520 8.300 8.300 13,088 -0.31(-3.60%)
Oct 27, 2014 8.400 8.630 8.340 8.610 6,459 -0.01(-0.06%)
Oct 24, 2014 8.310 8.630 8.310 8.615 6,761 +0.15(+1.83%)
Oct 23, 2014 8.550 9.000 8.260 8.460 20,919 -0.10(-1.17%)
Oct 22, 2014 8.920 8.920 8.520 8.560 9,583 -0.39(-4.36%)
Oct 21, 2014 9.070 9.070 8.750 8.950 8,651 -0.10(-1.10%)
Oct 20, 2014 8.820 9.050 8.730 9.050 20,056 +0.11(+1.23%)
Oct 17, 2014 8.700 8.940 8.700 8.940 5,644 -0.04(-0.45%)
Oct 16, 2014 8.700 8.980 8.560 8.980 4,867 +0.12(+1.35%)
Oct 15, 2014 8.760 8.810 8.530 8.860 19,720 +0.04(+0.45%)
Oct 14, 2014 9.150 9.470 8.770 8.820 24,454 -0.19(-2.11%)
Oct 13, 2014 8.940 9.120 8.940 9.010 15,863 +0.06(+0.67%)
Oct 10, 2014 8.720 9.100 8.700 8.950 108,054 +0.15(+1.70%)
Oct 09, 2014 8.980 9.030 8.745 8.800 19,119 -0.16(-1.79%)
Oct 08, 2014 9.028 9.030 8.700 8.960 35,261 -0.01(-0.11%)
Oct 07, 2014 8.860 9.210 8.860 8.970 27,726 -0.05(-0.55%)
Oct 06, 2014 9.100 9.200 8.916 9.020 29,877 -0.02(-0.22%)
Oct 03, 2014 9.150 9.220 8.810 9.040 50,368 +0.06(+0.67%)
Oct 02, 2014 8.310 9.000 8.020 8.980 64,087 +0.67(+8.06%)
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.