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 (%)
Dec 31, 2014 7.520 7.860 7.860 7.860 8,700 +0.01(+0.13%)
Dec 30, 2014 7.930 8.230 7.641 7.850 7,668 +0.00(+0.00%)
Dec 29, 2014 7.800 8.000 7.720 7.850 14,430 -0.14(-1.75%)
Dec 26, 2014 7.870 8.040 7.266 7.990 33,184 +0.04(+0.50%)
Dec 24, 2014 8.080 7.950 7.950 7.950 7,600 -0.07(-0.87%)
Dec 23, 2014 7.370 8.470 7.370 8.020 30,073 +0.21(+2.69%)
Dec 22, 2014 6.900 7.930 6.560 7.810 97,942 +0.91(+13.19%)
Dec 19, 2014 7.260 7.430 6.850 6.900 38,263 -0.16(-2.27%)
Dec 18, 2014 7.000 7.570 6.950 7.060 44,863 -0.19(-2.62%)
Dec 17, 2014 6.950 7.440 6.920 7.250 17,764 -0.20(-2.68%)
Dec 16, 2014 7.070 7.450 7.010 7.450 21,459 +0.01(+0.13%)
Dec 15, 2014 7.670 7.910 7.085 7.440 28,362 +0.09(+1.22%)
Dec 12, 2014 7.270 7.590 7.080 7.350 5,706 -0.09(-1.21%)
Dec 11, 2014 7.171 7.480 7.090 7.440 22,060 +0.26(+3.62%)
Dec 10, 2014 7.280 7.340 7.115 7.180 2,779 -0.07(-0.97%)
Dec 09, 2014 7.200 7.350 6.700 7.250 24,160 +0.06(+0.83%)
Dec 08, 2014 7.230 7.630 6.720 7.190 18,975 -0.12(-1.64%)
Dec 05, 2014 7.600 7.610 7.260 7.310 20,581 -0.58(-7.35%)
Dec 04, 2014 7.370 7.920 7.302 7.890 22,679 +0.25(+3.27%)
Dec 03, 2014 7.520 7.640 7.330 7.640 7,361 +0.04(+0.53%)
Dec 02, 2014 7.420 7.670 7.400 7.600 10,525 +0.27(+3.68%)
Dec 01, 2014 8.180 8.180 6.512 7.330 51,353 -0.93(-11.26%)
Nov 28, 2014 8.370 8.530 8.240 8.260 66,920 -0.39(-4.51%)
Nov 26, 2014 8.600 8.650 8.650 8.650 11,700 +0.05(+0.58%)
Nov 25, 2014 8.550 8.641 8.535 8.600 16,279 +0.02(+0.23%)
Nov 24, 2014 8.540 8.660 8.430 8.580 16,867 +0.04(+0.47%)
Nov 21, 2014 8.480 8.560 8.400 8.540 10,418 -0.03(-0.29%)
Nov 20, 2014 8.450 8.660 8.430 8.565 13,111 +0.00(+0.06%)
Nov 19, 2014 8.590 8.780 8.450 8.560 8,612 +0.11(+1.30%)
Nov 18, 2014 8.520 8.600 8.430 8.450 7,238 -0.14(-1.63%)
Nov 17, 2014 8.490 8.590 8.410 8.590 10,100 +0.00(+0.00%)
Nov 14, 2014 8.550 8.600 8.380 8.590 10,022 +0.08(+0.94%)
Nov 13, 2014 8.518 8.590 8.460 8.510 8,497 +0.06(+0.71%)
Nov 12, 2014 8.040 8.470 8.040 8.450 13,378 +0.32(+3.94%)
Nov 11, 2014 8.050 8.280 7.930 8.130 17,633 -0.12(-1.45%)
Nov 10, 2014 8.070 8.630 8.000 8.250 32,078 +0.09(+1.10%)
Nov 07, 2014 7.978 8.180 7.940 8.160 12,314 +0.16(+2.00%)
Nov 06, 2014 8.000 8.020 7.860 8.000 22,615 -0.03(-0.37%)
Nov 05, 2014 7.990 8.060 7.900 8.030 8,476 +0.16(+2.03%)
Nov 04, 2014 7.700 7.980 7.700 7.870 19,940 -0.09(-1.13%)
Nov 03, 2014 8.180 8.260 7.870 7.960 7,442 -0.23(-2.81%)
Oct 31, 2014 8.600 8.600 8.100 8.190 6,367 -0.30(-3.53%)
Oct 30, 2014 8.310 8.490 8.310 8.490 3,727 +0.21(+2.54%)
Oct 29, 2014 8.300 8.550 8.280 8.280 9,036 -0.02(-0.24%)
Oct 28, 2014 8.490 8.520 8.300 8.300 13,088 -0.31(-3.60%)
Oct 27, 2014 8.400 8.630 8.340 8.610 6,459 -0.01(-0.06%)
Oct 24, 2014 8.310 8.630 8.310 8.615 6,761 +0.15(+1.83%)
Oct 23, 2014 8.550 9.000 8.260 8.460 20,919 -0.10(-1.17%)
Oct 22, 2014 8.920 8.920 8.520 8.560 9,583 -0.39(-4.36%)
Oct 21, 2014 9.070 9.070 8.750 8.950 8,651 -0.10(-1.10%)
Oct 20, 2014 8.820 9.050 8.730 9.050 20,056 +0.11(+1.23%)
Oct 17, 2014 8.700 8.940 8.700 8.940 5,644 -0.04(-0.45%)
Oct 16, 2014 8.700 8.980 8.560 8.980 4,867 +0.12(+1.35%)
Oct 15, 2014 8.760 8.810 8.530 8.860 19,720 +0.04(+0.45%)
Oct 14, 2014 9.150 9.470 8.770 8.820 24,454 -0.19(-2.11%)
Oct 13, 2014 8.940 9.120 8.940 9.010 15,863 +0.06(+0.67%)
Oct 10, 2014 8.720 9.100 8.700 8.950 108,054 +0.15(+1.70%)
Oct 09, 2014 8.980 9.030 8.745 8.800 19,119 -0.16(-1.79%)
Oct 08, 2014 9.028 9.030 8.700 8.960 35,261 -0.01(-0.11%)
Oct 07, 2014 8.860 9.210 8.860 8.970 27,726 -0.05(-0.55%)
Oct 06, 2014 9.100 9.200 8.916 9.020 29,877 -0.02(-0.22%)
Oct 03, 2014 9.150 9.220 8.810 9.040 50,368 +0.06(+0.67%)
Oct 02, 2014 8.310 9.000 8.020 8.980 64,087 +0.67(+8.06%)
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.