Indicators

Assembly Biosciences (NQ: ASMB )

15.13 -0.03 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.46	22.72	21.80	22.62	123,700	+0.50(+2.26%)
Dec 28, 2018	21.77	22.80	21.18	22.12	94,000	+0.45(+2.08%)
Dec 27, 2018	21.14	22.16	19.84	21.67	124,393	+0.13(+0.60%)
Dec 26, 2018	20.16	21.56	19.44	21.54	80,563	+1.51(+7.54%)
Dec 24, 2018	19.07	20.16	18.77	20.03	149,900	+0.67(+3.46%)
Dec 21, 2018	19.02	20.08	18.58	19.36	323,000	+0.31(+1.63%)
Dec 20, 2018	20.45	21.04	18.71	19.05	168,655	-1.41(-6.89%)
Dec 19, 2018	20.75	22.45	20.29	20.46	186,263	-0.16(-0.78%)
Dec 18, 2018	21.65	21.87	20.10	20.62	304,402	-0.74(-3.46%)
Dec 17, 2018	21.70	22.70	21.05	21.36	217,175	-0.56(-2.55%)
Dec 14, 2018	22.57	23.20	21.40	21.92	137,500	-0.83(-3.65%)
Dec 13, 2018	24.20	24.25	22.40	22.75	210,253	-1.44(-5.95%)
Dec 12, 2018	24.61	25.03	23.75	24.19	144,844	-0.20(-0.82%)
Dec 11, 2018	25.62	25.62	23.95	24.39	87,058	-0.73(-2.91%)
Dec 10, 2018	24.79	25.56	24.15	25.12	95,556	+0.23(+0.92%)
Dec 07, 2018	24.93	25.35	24.16	24.89	119,600	-0.12(-0.48%)
Dec 06, 2018	24.07	25.22	23.54	25.01	242,045	+0.32(+1.30%)
Dec 04, 2018	25.48	26.27	24.34	24.69	153,300	-0.98(-3.82%)

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.