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

Assembly Biosciences (NQ: ASMB )

12.65 -0.71 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 8.210 8.210 7.730 8.190 33,725 -0.05(-0.61%)
Sep 29, 2014 8.100 8.320 8.080 8.240 16,668 +0.17(+2.11%)
Sep 26, 2014 8.100 8.190 8.070 8.070 2,597 -0.03(-0.37%)
Sep 25, 2014 8.110 8.150 7.900 8.100 24,197 -0.01(-0.12%)
Sep 24, 2014 8.014 8.160 8.010 8.110 17,118 +0.04(+0.50%)
Sep 23, 2014 8.050 8.120 7.990 8.070 10,644 +0.00(+0.00%)
Sep 22, 2014 8.140 8.140 7.700 8.070 21,216 -0.16(-1.94%)
Sep 19, 2014 8.260 8.290 8.010 8.230 84,294 -0.03(-0.36%)
Sep 18, 2014 8.350 8.350 8.110 8.260 31,032 -0.06(-0.72%)
Sep 17, 2014 8.000 8.360 8.000 8.320 28,852 -0.04(-0.48%)
Sep 16, 2014 8.040 8.430 7.870 8.360 39,449 +0.27(+3.34%)
Sep 15, 2014 8.120 8.180 7.900 8.090 49,322 -0.03(-0.37%)
Sep 12, 2014 7.430 8.350 7.430 8.120 109,468 +0.57(+7.55%)
Sep 11, 2014 7.540 7.569 7.180 7.550 18,103 -0.01(-0.13%)
Sep 10, 2014 7.200 7.570 7.050 7.560 21,597 +0.36(+5.00%)
Sep 09, 2014 7.520 7.610 7.110 7.200 24,054 -0.40(-5.26%)
Sep 08, 2014 7.670 7.890 7.520 7.600 41,324 -0.08(-1.04%)
Sep 05, 2014 7.520 7.910 7.390 7.680 26,615 -0.08(-1.03%)
Sep 04, 2014 7.750 7.970 7.690 7.760 17,056 -0.02(-0.26%)
Sep 03, 2014 7.500 8.110 7.500 7.780 155,924 +0.25(+3.32%)
Sep 02, 2014 7.360 7.621 7.270 7.530 40,540 +0.27(+3.72%)
Aug 29, 2014 7.090 7.260 7.260 7.260 14,500 -0.04(-0.55%)
Aug 28, 2014 7.150 7.380 7.150 7.300 4,661 -0.16(-2.14%)
Aug 27, 2014 7.600 7.600 7.070 7.460 19,231 +0.07(+0.95%)
Aug 26, 2014 7.440 7.550 7.300 7.390 36,268 -0.14(-1.86%)
Aug 25, 2014 6.830 7.650 6.830 7.530 58,312 +0.66(+9.61%)
Aug 22, 2014 6.840 6.900 6.710 6.870 9,431 +0.19(+2.84%)
Aug 21, 2014 6.770 6.870 6.560 6.680 23,640 +0.01(+0.15%)
Aug 20, 2014 6.720 6.850 6.500 6.670 37,422 -0.10(-1.48%)
Aug 19, 2014 7.050 7.100 6.700 6.770 30,936 -0.32(-4.51%)
Aug 18, 2014 7.410 7.410 6.850 7.090 64,891 -0.28(-3.80%)
Aug 15, 2014 7.390 7.480 7.010 7.370 50,988 -0.10(-1.34%)
Aug 14, 2014 7.390 7.480 7.120 7.470 41,837 +0.11(+1.49%)
Aug 13, 2014 7.030 7.450 7.030 7.360 42,990 +0.39(+5.60%)
Aug 12, 2014 6.920 7.090 6.920 6.970 9,278 +0.05(+0.72%)
Aug 11, 2014 6.970 7.030 6.620 6.920 15,900 +0.05(+0.73%)
Aug 08, 2014 6.820 6.940 6.550 6.870 21,030 -0.10(-1.43%)
Aug 07, 2014 6.370 7.350 6.370 6.970 57,105 +0.45(+6.90%)
Aug 06, 2014 6.270 6.610 6.120 6.520 32,228 +0.21(+3.33%)
Aug 05, 2014 6.090 6.440 5.970 6.310 27,406 +0.12(+1.94%)
Aug 04, 2014 6.120 6.190 5.910 6.190 21,378 -0.03(-0.48%)
Aug 01, 2014 6.320 6.329 6.060 6.220 22,142 -0.11(-1.74%)
Jul 31, 2014 6.500 6.579 6.160 6.330 37,940 -0.23(-3.51%)
Jul 30, 2014 6.430 6.560 6.170 6.560 23,425 -0.10(-1.50%)
Jul 29, 2014 6.000 6.660 6.000 6.660 63,879 +0.59(+9.72%)
Jul 28, 2014 7.060 7.060 5.710 6.070 254,581 -1.00(-14.14%)
Jul 25, 2014 6.980 7.234 6.980 7.070 24,234 -0.02(-0.28%)
Jul 24, 2014 6.950 7.240 6.950 7.090 30,614 -0.03(-0.42%)
Jul 23, 2014 7.140 7.250 7.030 7.120 53,860 -0.11(-1.52%)
Jul 22, 2014 7.790 7.790 7.000 7.230 145,310 -0.57(-7.31%)
Jul 21, 2014 8.200 8.200 7.600 7.800 22,523 -0.13(-1.64%)
Jul 18, 2014 7.510 8.060 7.510 7.930 43,806 +0.34(+4.48%)
Jul 17, 2014 7.500 8.100 7.312 7.590 105,814 -0.61(-7.44%)
Jul 16, 2014 8.920 8.920 7.770 8.200 178,676 -0.90(-9.89%)
Jul 15, 2014 9.310 9.680 8.510 9.100 362,997 -1.10(-10.78%)
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.