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

Assembly Biosciences (NQ: ASMB )

13.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 1.070 1.180 1.050 1.150 178,020 +0.07(+6.48%)
Jun 29, 2023 1.070 1.080 1.050 1.080 131,062 +0.03(+2.86%)
Jun 28, 2023 1.080 1.100 1.040 1.050 97,327 -0.02(-1.87%)
Jun 27, 2023 1.062 1.080 1.061 1.070 22,658 -0.01(-0.93%)
Jun 26, 2023 1.080 1.100 1.060 1.080 73,338 -0.01(-0.92%)
Jun 23, 2023 1.070 1.100 1.060 1.090 63,027 +0.00(+0.00%)
Jun 22, 2023 1.090 1.110 1.080 1.090 32,750 -0.03(-2.68%)
Jun 21, 2023 1.090 1.160 1.060 1.120 117,365 +0.05(+4.67%)
Jun 20, 2023 1.080 1.090 1.040 1.070 85,720 -0.02(-1.83%)
Jun 16, 2023 1.060 1.140 1.060 1.090 162,403 +0.01(+0.93%)
Jun 15, 2023 1.100 1.100 1.060 1.080 55,540 +0.04(+3.85%)
Jun 14, 2023 1.080 1.100 1.040 1.040 55,712 -0.04(-3.70%)
Jun 13, 2023 1.060 1.090 1.051 1.080 42,338 +0.02(+1.89%)
Jun 12, 2023 1.100 1.100 1.022 1.060 56,435 -0.02(-1.85%)
Jun 09, 2023 1.110 1.120 1.050 1.080 121,355 -0.03(-3.14%)
Jun 08, 2023 1.120 1.130 1.110 1.115 75,358 +0.00(+0.45%)
Jun 07, 2023 1.090 1.120 1.070 1.110 65,967 +0.01(+0.91%)
Jun 06, 2023 1.080 1.150 1.060 1.100 65,968 +0.00(+0.00%)
Jun 05, 2023 1.090 1.188 1.070 1.100 313,005 -0.01(-0.90%)
Jun 02, 2023 0.9700 1.160 0.9320 1.110 435,079 +0.15(+15.89%)
Jun 01, 2023 0.9403 0.9780 0.9320 0.9578 57,377 +0.00(+0.00%)
May 31, 2023 0.9500 1.000 0.9500 0.9578 14,856 +0.01(+0.82%)
May 30, 2023 0.9700 1.020 0.9450 0.9500 104,800 -0.03(-3.06%)
May 26, 2023 1.000 1.000 0.9600 0.9800 70,599 +0.01(+0.82%)
May 25, 2023 1.020 1.050 0.9557 0.9720 179,890 -0.05(-4.71%)
May 24, 2023 1.070 1.090 1.010 1.020 92,592 -0.05(-4.67%)
May 23, 2023 1.040 1.099 1.020 1.070 312,926 -0.02(-1.83%)
May 22, 2023 1.010 1.100 1.010 1.090 113,723 +0.05(+4.81%)
May 19, 2023 1.010 1.050 1.010 1.040 101,434 +0.03(+2.97%)
May 18, 2023 1.010 1.020 0.9740 1.010 32,582 -0.01(-0.98%)
May 17, 2023 1.000 1.020 0.9602 1.020 116,784 +0.00(+0.00%)
May 16, 2023 1.020 1.050 0.9550 1.020 126,328 -0.02(-1.92%)
May 15, 2023 1.040 1.055 1.010 1.040 31,561 -0.01(-0.95%)
May 12, 2023 1.060 1.080 1.000 1.050 138,169 -0.01(-0.94%)
May 11, 2023 1.080 1.100 1.010 1.060 140,959 -0.04(-3.64%)
May 10, 2023 1.070 1.110 1.040 1.100 122,520 +0.03(+2.80%)
May 09, 2023 1.050 1.090 1.020 1.070 97,551 +0.03(+2.88%)
May 08, 2023 1.010 1.080 1.000 1.040 64,246 +0.01(+0.97%)
May 05, 2023 1.000 1.080 0.9730 1.030 250,873 -0.01(-0.96%)
May 04, 2023 1.000 1.050 1.000 1.040 30,987 +0.04(+4.00%)
May 03, 2023 1.000 1.040 1.000 1.000 54,339 -0.03(-2.91%)
May 02, 2023 0.9600 1.040 0.9200 1.030 126,836 +0.00(+0.00%)
May 01, 2023 1.010 1.050 1.010 1.030 60,866 -0.01(-0.96%)
Apr 28, 2023 1.040 1.040 1.010 1.040 62,979 +0.00(+0.00%)
Apr 27, 2023 0.9700 1.040 0.9704 1.040 59,831 +0.05(+5.37%)
Apr 26, 2023 0.9604 1.010 0.9564 0.9870 69,918 +0.00(+0.09%)
Apr 25, 2023 0.9946 1.050 0.9600 0.9861 209,673 -0.00(-0.18%)
Apr 24, 2023 0.9700 0.9980 0.9500 0.9879 110,537 +0.01(+1.32%)
Apr 21, 2023 0.9800 0.9968 0.9600 0.9750 181,953 -0.01(-0.96%)
Apr 20, 2023 1.120 1.190 0.9615 0.9845 575,967 -0.13(-11.70%)
Apr 19, 2023 1.070 1.190 1.060 1.115 104,467 +0.02(+2.29%)
Apr 18, 2023 1.110 1.215 1.070 1.090 1,006,009 -0.04(-3.54%)
Apr 17, 2023 1.010 1.130 1.010 1.130 363,334 +0.14(+14.14%)
Apr 14, 2023 1.050 1.100 0.9750 0.9900 362,461 +0.04(+4.21%)
Apr 13, 2023 0.8900 1.017 0.8700 0.9500 844,947 +0.13(+15.88%)
Apr 12, 2023 0.8484 0.8500 0.8024 0.8198 190,710 -0.03(-3.55%)
Apr 11, 2023 0.8400 0.8700 0.8200 0.8500 208,198 +0.02(+2.41%)
Apr 10, 2023 0.8500 0.8500 0.8100 0.8300 71,094 -0.02(-2.47%)
Apr 06, 2023 0.8500 0.8644 0.8400 0.8510 354,019 +0.03(+3.65%)
Apr 05, 2023 0.8197 0.8399 0.8000 0.8210 242,680 +0.01(+1.36%)
Apr 04, 2023 0.8400 0.8500 0.8000 0.8100 127,185 -0.03(-3.46%)
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.