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

Assembly Biosciences (NQ: ASMB )

18.35 -0.15 (-0.81%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 20, 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 (%)
Mar 31, 2015 156.84 163.44 154.44 158.88 14,213 +2.52(+1.61%)
Mar 30, 2015 156.48 158.16 145.41 156.36 7,446 +1.80(+1.16%)
Mar 27, 2015 161.04 166.73 150.12 154.56 7,650 -5.16(-3.23%)
Mar 26, 2015 159.00 163.92 153.48 159.72 8,822 -2.28(-1.41%)
Mar 25, 2015 165.24 171.00 159.24 162.00 5,929 -2.52(-1.53%)
Mar 24, 2015 168.60 173.16 160.44 164.52 10,183 -4.08(-2.42%)
Mar 23, 2015 162.00 169.68 162.00 168.60 10,784 +4.92(+3.01%)
Mar 20, 2015 158.88 165.60 158.76 163.68 19,081 +7.68(+4.92%)
Mar 19, 2015 158.40 162.96 151.32 156.00 115,599 -10.44(-6.27%)
Mar 18, 2015 162.00 170.16 162.00 166.44 2,813 +2.04(+1.24%)
Mar 17, 2015 163.80 166.56 160.32 164.40 1,886 +2.40(+1.48%)
Mar 16, 2015 170.40 170.40 161.16 162.00 2,004 -7.20(-4.26%)
Mar 13, 2015 171.48 177.72 166.80 169.20 1,862 -0.72(-0.42%)
Mar 12, 2015 158.61 172.32 158.61 169.92 2,274 -0.24(-0.14%)
Mar 11, 2015 174.96 175.80 169.08 170.16 881 -7.08(-3.99%)
Mar 10, 2015 177.96 179.88 172.80 177.24 1,385 +0.24(+0.14%)
Mar 09, 2015 174.00 177.00 170.04 177.00 1,482 +4.08(+2.36%)
Mar 06, 2015 175.20 179.04 167.40 172.92 2,132 -2.64(-1.50%)
Mar 05, 2015 177.24 177.24 164.76 175.56 2,299 +3.96(+2.31%)
Mar 04, 2015 174.00 178.80 160.32 171.60 4,787 -6.24(-3.51%)
Mar 03, 2015 169.20 177.84 164.52 177.84 2,483 +9.48(+5.63%)
Mar 02, 2015 161.40 170.76 161.40 168.36 1,542 +6.24(+3.85%)
Feb 27, 2015 173.52 174.48 160.38 162.12 4,571 -11.28(-6.51%)
Feb 26, 2015 172.68 178.44 169.92 173.40 5,117 -3.84(-2.17%)
Feb 25, 2015 155.40 177.60 153.96 177.24 4,434 +22.44(+14.50%)
Feb 24, 2015 166.32 166.32 151.33 154.80 8,338 -11.40(-6.86%)
Feb 23, 2015 183.36 185.64 159.12 166.20 15,311 -13.20(-7.36%)
Feb 20, 2015 159.00 204.00 156.60 179.40 21,507 +12.12(+7.25%)
Feb 19, 2015 147.00 168.00 147.00 167.28 8,338 +21.48(+14.73%)
Feb 18, 2015 135.60 147.96 135.58 145.80 4,553 +10.26(+7.57%)
Feb 17, 2015 124.56 138.00 124.56 135.54 4,349 +10.02(+7.98%)
Feb 13, 2015 118.92 125.52 125.52 125.52 2,633 +5.52(+4.60%)
Feb 12, 2015 114.36 120.00 112.80 120.00 4,543 +6.84(+6.04%)
Feb 11, 2015 113.16 115.08 110.76 113.16 903 +0.12(+0.11%)
Feb 10, 2015 111.60 113.04 110.40 113.04 1,324 +1.20(+1.07%)
Feb 09, 2015 111.60 112.20 110.40 111.84 1,280 +0.36(+0.32%)
Feb 06, 2015 109.20 111.60 107.94 111.48 2,966 +3.72(+3.45%)
Feb 05, 2015 103.08 108.00 100.68 107.76 1,599 +2.40(+2.28%)
Feb 04, 2015 103.80 105.36 100.80 105.36 1,294 +1.56(+1.50%)
Feb 03, 2015 101.40 104.52 99.61 103.80 1,113 +3.00(+2.98%)
Feb 02, 2015 99.72 102.24 99.60 100.80 1,213 +0.00(+0.00%)
Jan 30, 2015 101.40 101.40 101.40 100.80 916 -0.90(-0.88%)
Jan 29, 2015 99.96 102.24 99.60 101.70 384 +1.74(+1.74%)
Jan 28, 2015 100.68 101.76 99.84 99.96 387 +0.36(+0.36%)
Jan 27, 2015 102.04 104.16 99.60 99.60 912 -5.64(-5.36%)
Jan 26, 2015 103.44 107.04 102.16 105.24 459 +2.76(+2.69%)
Jan 23, 2015 99.60 103.80 99.60 102.48 154 +1.80(+1.79%)
Jan 22, 2015 98.28 108.48 95.88 100.68 586 +3.00(+3.07%)
Jan 21, 2015 97.80 97.80 92.64 97.68 3,775 -1.20(-1.21%)
Jan 20, 2015 107.88 109.20 96.96 98.88 7,398 -7.68(-7.21%)
Jan 16, 2015 106.32 108.96 106.32 106.56 1,330 +0.36(+0.34%)
Jan 15, 2015 105.60 107.28 104.52 106.20 1,184 +1.68(+1.61%)
Jan 14, 2015 106.20 108.00 104.40 104.52 2,733 -1.14(-1.08%)
Jan 13, 2015 106.32 108.00 102.96 105.66 1,890 +2.82(+2.74%)
Jan 12, 2015 99.60 107.40 98.52 102.84 2,492 +4.31(+4.37%)
Jan 09, 2015 95.52 99.60 95.52 98.53 1,412 +3.61(+3.81%)
Jan 08, 2015 94.80 97.80 92.28 94.92 1,087 -2.52(-2.59%)
Jan 07, 2015 94.68 97.44 91.44 97.44 1,576 +1.68(+1.75%)
Jan 06, 2015 95.76 97.80 93.16 95.76 592 -1.32(-1.36%)
Jan 05, 2015 87.00 97.20 87.00 97.08 895 +2.52(+2.66%)
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.