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

Assembly Biosciences (NQ: ASMB )

14.52 -0.41 (-2.75%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 16, 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 (%)
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%)
Apr 03, 2023 0.8511 0.8644 0.8082 0.8390 105,580 -0.00(-0.17%)
Mar 31, 2023 0.8100 0.9000 0.8010 0.8404 252,798 +0.04(+5.05%)
Mar 30, 2023 0.8800 0.9000 0.7700 0.8000 652,156 -0.09(-10.11%)
Mar 29, 2023 0.9200 0.9499 0.8700 0.8900 301,096 -0.03(-3.26%)
Mar 28, 2023 0.9300 0.9400 0.8701 0.9200 460,123 -0.06(-6.29%)
Mar 27, 2023 1.060 1.060 0.9818 0.9818 239,271 -0.06(-5.60%)
Mar 24, 2023 1.060 1.060 1.010 1.040 111,102 -0.03(-2.80%)
Mar 23, 2023 1.200 1.200 1.020 1.070 596,276 -0.10(-8.55%)
Mar 22, 2023 1.200 1.240 1.150 1.170 105,683 -0.03(-2.50%)
Mar 21, 2023 1.230 1.290 1.200 1.200 148,990 -0.03(-2.44%)
Mar 20, 2023 1.240 1.250 1.200 1.230 160,024 +0.00(+0.00%)
Mar 17, 2023 1.210 1.300 1.200 1.230 159,043 +0.00(+0.00%)
Mar 16, 2023 1.290 1.301 1.210 1.230 164,495 -0.09(-6.82%)
Mar 15, 2023 1.320 1.370 1.220 1.320 120,545 +0.02(+1.54%)
Mar 14, 2023 1.240 1.400 1.220 1.300 103,720 +0.04(+3.17%)
Mar 13, 2023 1.210 1.340 1.140 1.260 397,303 +0.01(+1.20%)
Mar 10, 2023 1.380 1.380 1.230 1.245 342,389 -0.07(-5.68%)
Mar 09, 2023 1.460 1.460 1.310 1.320 381,403 -0.11(-7.69%)
Mar 08, 2023 1.410 1.480 1.350 1.430 608,325 +0.09(+6.72%)
Mar 07, 2023 1.400 1.440 1.340 1.340 227,700 -0.05(-3.60%)
Mar 06, 2023 1.410 1.490 1.350 1.390 207,178 +0.02(+1.46%)
Mar 03, 2023 1.390 1.450 1.350 1.370 193,936 +0.01(+0.74%)
Mar 02, 2023 1.370 1.400 1.360 1.360 110,511 -0.02(-1.45%)
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.