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

Assembly Biosciences (NQ: ASMB )

13.48 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 24, 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 29, 2023 0.8995 0.9040 0.8700 0.8850 86,171 +0.01(+1.49%)
Sep 28, 2023 0.8940 0.9060 0.8720 0.8720 54,740 -0.01(-1.36%)
Sep 27, 2023 0.9100 0.9200 0.8800 0.8840 59,362 -0.02(-1.83%)
Sep 26, 2023 0.9000 0.9200 0.8720 0.9005 95,943 +0.01(+0.95%)
Sep 25, 2023 0.9100 0.9100 0.8920 0.8920 82,498 -0.03(-3.50%)
Sep 22, 2023 0.9433 0.9500 0.9000 0.9244 113,095 -0.02(-1.66%)
Sep 21, 2023 0.9300 0.9738 0.9000 0.9400 163,306 -0.03(-2.59%)
Sep 20, 2023 0.9400 0.9900 0.9200 0.9650 70,997 +0.03(+2.66%)
Sep 19, 2023 0.9940 1.020 0.9098 0.9400 116,848 -0.06(-5.72%)
Sep 18, 2023 0.9869 0.9999 0.9688 0.9970 455,156 +0.09(+9.60%)
Sep 15, 2023 0.9500 0.9500 0.8600 0.9097 108,118 +0.01(+1.08%)
Sep 14, 2023 0.9035 0.9230 0.8960 0.9000 63,795 -0.00(-0.53%)
Sep 13, 2023 0.9050 0.9220 0.8826 0.9048 115,035 -0.04(-3.74%)
Sep 12, 2023 0.9500 0.9800 0.9400 0.9400 13,860 +0.00(+0.41%)
Sep 11, 2023 0.9600 0.9800 0.9362 0.9362 14,706 -0.03(-2.98%)
Sep 08, 2023 0.8802 0.9900 0.8802 0.9650 126,601 +0.05(+5.82%)
Sep 07, 2023 0.9184 0.9699 0.9000 0.9119 38,985 -0.00(-0.51%)
Sep 06, 2023 0.9700 0.9927 0.9010 0.9166 48,959 -0.03(-3.01%)
Sep 05, 2023 0.9850 1.000 0.9450 0.9450 54,647 -0.04(-3.57%)
Sep 01, 2023 0.9900 1.050 0.9300 0.9800 143,550 -0.01(-1.00%)
Aug 31, 2023 0.9540 1.030 0.9540 0.9899 133,783 +0.04(+3.76%)
Aug 30, 2023 0.9400 0.9551 0.9373 0.9540 77,637 +0.01(+1.49%)
Aug 29, 2023 0.9447 0.9500 0.9320 0.9400 51,846 +0.01(+0.86%)
Aug 28, 2023 0.9000 0.9400 0.8500 0.9320 179,823 +0.04(+4.40%)
Aug 25, 2023 0.9700 0.9700 0.8800 0.8927 49,248 -0.04(-3.79%)
Aug 24, 2023 0.9100 0.9746 0.8900 0.9279 84,302 +0.02(+1.97%)
Aug 23, 2023 0.8900 0.9569 0.8810 0.9100 39,628 -0.01(-0.87%)
Aug 22, 2023 0.9076 0.9500 0.8620 0.9180 65,767 +0.03(+3.15%)
Aug 21, 2023 0.9320 0.9900 0.8830 0.8900 96,237 -0.04(-4.30%)
Aug 18, 2023 0.9300 0.9800 0.9210 0.9300 32,545 +0.01(+0.98%)
Aug 17, 2023 0.9400 0.9598 0.9210 0.9210 77,001 -0.03(-3.05%)
Aug 16, 2023 0.9700 0.9900 0.9300 0.9500 182,754 -0.04(-3.99%)
Aug 15, 2023 0.9800 1.010 0.9600 0.9895 111,175 -0.01(-1.05%)
Aug 14, 2023 1.020 1.020 1.000 1.000 88,688 -0.05(-4.76%)
Aug 11, 2023 1.060 1.073 1.000 1.050 119,614 -0.02(-1.87%)
Aug 10, 2023 1.040 1.080 1.030 1.070 48,475 +0.01(+0.94%)
Aug 09, 2023 1.040 1.120 1.040 1.060 149,928 -0.02(-1.85%)
Aug 08, 2023 1.110 1.110 1.040 1.080 95,004 -0.01(-0.92%)
Aug 07, 2023 1.110 1.150 1.060 1.090 97,958 -0.01(-0.91%)
Aug 04, 2023 1.110 1.140 1.100 1.100 67,544 -0.01(-0.90%)
Aug 03, 2023 1.130 1.140 1.100 1.110 113,243 +0.00(+0.00%)
Aug 02, 2023 1.060 1.115 1.060 1.110 75,743 +0.02(+1.83%)
Aug 01, 2023 1.080 1.110 1.060 1.090 41,623 -0.02(-1.80%)
Jul 31, 2023 1.150 1.170 1.100 1.110 118,027 -0.01(-0.89%)
Jul 28, 2023 1.080 1.130 1.080 1.120 54,178 +0.02(+1.82%)
Jul 27, 2023 1.080 1.150 1.000 1.100 152,402 +0.01(+0.92%)
Jul 26, 2023 1.060 1.100 1.060 1.090 61,681 +0.02(+1.87%)
Jul 25, 2023 1.090 1.100 1.060 1.070 47,321 -0.03(-2.73%)
Jul 24, 2023 1.090 1.100 1.050 1.100 100,608 +0.01(+0.92%)
Jul 21, 2023 1.070 1.110 1.070 1.090 43,255 +0.00(+0.00%)
Jul 20, 2023 1.100 1.119 1.060 1.090 61,553 -0.02(-1.80%)
Jul 19, 2023 1.080 1.120 1.070 1.110 36,778 +0.01(+0.91%)
Jul 18, 2023 1.130 1.140 1.080 1.100 149,607 -0.03(-2.65%)
Jul 17, 2023 1.080 1.140 1.030 1.130 358,337 +0.05(+4.63%)
Jul 14, 2023 1.120 1.120 1.070 1.080 138,096 -0.04(-3.57%)
Jul 13, 2023 1.110 1.120 1.090 1.120 65,627 +0.03(+2.75%)
Jul 12, 2023 1.100 1.100 1.060 1.090 41,345 +0.00(+0.00%)
Jul 11, 2023 1.080 1.100 1.060 1.090 98,325 +0.02(+1.87%)
Jul 10, 2023 1.070 1.080 1.060 1.070 36,121 -0.01(-0.93%)
Jul 07, 2023 1.060 1.080 1.050 1.080 23,734 +0.01(+0.93%)
Jul 06, 2023 1.080 1.080 1.040 1.070 96,674 +0.00(+0.00%)
Jul 05, 2023 1.100 1.100 1.050 1.070 71,623 +0.00(+0.00%)
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.