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

Assembly Biosciences (NQ: ASMB )

12.92 -1.60 (-11.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
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%)
Jul 03, 2023 1.140 1.140 1.040 1.070 182,324 -0.08(-6.96%)
Jun 30, 2023 1.070 1.180 1.050 1.150 178,020 +0.07(+6.48%)
Jun 29, 2023 1.070 1.080 1.050 1.080 131,062 +0.03(+2.86%)
Jun 28, 2023 1.080 1.100 1.040 1.050 97,327 -0.02(-1.87%)
Jun 27, 2023 1.062 1.080 1.061 1.070 22,658 -0.01(-0.93%)
Jun 26, 2023 1.080 1.100 1.060 1.080 73,338 -0.01(-0.92%)
Jun 23, 2023 1.070 1.100 1.060 1.090 63,027 +0.00(+0.00%)
Jun 22, 2023 1.090 1.110 1.080 1.090 32,750 -0.03(-2.68%)
Jun 21, 2023 1.090 1.160 1.060 1.120 117,365 +0.05(+4.67%)
Jun 20, 2023 1.080 1.090 1.040 1.070 85,720 -0.02(-1.83%)
Jun 16, 2023 1.060 1.140 1.060 1.090 162,403 +0.01(+0.93%)
Jun 15, 2023 1.100 1.100 1.060 1.080 55,540 +0.04(+3.85%)
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%)
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.