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

Assembly Biosciences (NQ: ASMB )

19.43 +0.93 (+5.03%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2019 184.08 201.12 184.08 198.12 63,974 +14.28(+7.77%)
Oct 30, 2019 183.00 184.75 178.26 183.84 27,546 +0.84(+0.46%)
Oct 29, 2019 187.68 196.44 178.20 183.00 33,260 -5.28(-2.80%)
Oct 28, 2019 182.40 209.04 182.40 188.28 108,353 +6.36(+3.50%)
Oct 25, 2019 168.48 182.76 165.60 181.92 35,933 +10.80(+6.31%)
Oct 24, 2019 169.44 178.02 168.90 171.12 89,277 +1.68(+0.99%)
Oct 23, 2019 168.00 174.12 155.34 169.44 56,473 +0.48(+0.28%)
Oct 22, 2019 183.00 184.44 166.20 168.96 36,656 -11.88(-6.57%)
Oct 21, 2019 180.60 186.00 172.56 180.84 71,803 +0.24(+0.13%)
Oct 18, 2019 177.24 202.92 166.08 180.60 131,758 -5.52(-2.97%)
Oct 17, 2019 152.28 223.44 152.28 186.12 634,002 +33.48(+21.93%)
Oct 16, 2019 126.84 158.40 126.36 152.64 241,207 +41.04(+36.77%)
Oct 15, 2019 108.12 113.76 106.20 111.60 27,763 +3.48(+3.22%)
Oct 14, 2019 104.76 108.60 102.24 108.12 12,780 +3.60(+3.44%)
Oct 11, 2019 103.44 108.12 101.88 104.52 12,416 +2.88(+2.83%)
Oct 10, 2019 101.16 103.68 97.56 101.64 15,328 +1.32(+1.32%)
Oct 09, 2019 108.36 110.40 97.80 100.32 26,841 -7.44(-6.90%)
Oct 08, 2019 107.28 112.20 104.64 107.76 30,525 -0.12(-0.11%)
Oct 07, 2019 110.40 112.44 106.32 107.88 25,869 -0.54(-0.50%)
Oct 04, 2019 110.40 113.76 104.40 108.42 13,425 -1.98(-1.79%)
Oct 03, 2019 117.84 117.84 108.00 110.40 28,559 -6.96(-5.93%)
Oct 02, 2019 111.96 119.88 107.40 117.36 28,341 +5.64(+5.05%)
Oct 01, 2019 117.84 120.84 108.96 111.72 26,955 -6.24(-5.29%)
Sep 30, 2019 127.68 127.68 115.32 117.96 29,578 -9.84(-7.70%)
Sep 27, 2019 135.60 139.56 123.84 127.80 32,483 -8.16(-6.00%)
Sep 26, 2019 147.36 149.40 135.96 135.96 14,940 -10.80(-7.36%)
Sep 25, 2019 159.24 161.16 143.88 146.76 47,040 -12.36(-7.77%)
Sep 24, 2019 165.48 167.04 157.32 159.12 51,991 -5.52(-3.35%)
Sep 23, 2019 169.32 171.00 156.96 164.64 21,025 -4.68(-2.76%)
Sep 20, 2019 175.80 177.72 167.40 169.32 32,350 -4.80(-2.76%)
Sep 19, 2019 176.40 183.00 170.64 174.12 39,129 -3.72(-2.09%)
Sep 18, 2019 152.64 180.12 149.52 177.84 49,959 +24.84(+16.24%)
Sep 17, 2019 143.28 158.04 141.72 153.00 33,559 +9.00(+6.25%)
Sep 16, 2019 135.72 144.12 132.60 144.00 13,743 +7.80(+5.73%)
Sep 13, 2019 136.92 139.32 133.68 136.20 12,325 +0.00(+0.00%)
Sep 12, 2019 136.20 140.64 134.64 136.20 15,087 +0.60(+0.44%)
Sep 11, 2019 132.60 137.52 129.60 135.60 22,330 +3.60(+2.73%)
Sep 10, 2019 129.72 136.38 128.40 132.00 15,853 +2.16(+1.66%)
Sep 09, 2019 132.84 135.60 129.24 129.84 9,235 -2.64(-1.99%)
Sep 06, 2019 134.40 136.44 131.28 132.48 10,808 -1.44(-1.08%)
Sep 05, 2019 132.36 135.84 127.92 133.92 12,090 +3.48(+2.67%)
Sep 04, 2019 132.48 135.24 126.96 130.44 15,287 -0.48(-0.37%)
Sep 03, 2019 134.28 138.36 128.88 130.92 19,888 -4.80(-3.54%)
Aug 30, 2019 138.00 141.60 134.58 135.72 12,908 -2.28(-1.65%)
Aug 29, 2019 140.64 141.48 134.88 138.00 10,663 -1.20(-0.86%)
Aug 28, 2019 136.68 143.64 135.84 139.20 7,718 +1.80(+1.31%)
Aug 27, 2019 141.96 143.88 136.08 137.40 14,684 -3.60(-2.55%)
Aug 26, 2019 144.84 147.60 140.04 141.00 18,546 -2.04(-1.43%)
Aug 23, 2019 145.32 149.04 139.56 143.04 16,158 -3.48(-2.38%)
Aug 22, 2019 152.40 154.56 144.72 146.52 11,316 -4.80(-3.17%)
Aug 21, 2019 151.08 152.28 147.96 151.32 7,319 +1.68(+1.12%)
Aug 20, 2019 152.16 157.32 148.32 149.64 9,300 -2.76(-1.81%)
Aug 19, 2019 152.16 158.64 148.44 152.40 16,454 +2.52(+1.68%)
Aug 16, 2019 148.80 153.48 147.60 149.88 11,225 +2.52(+1.71%)
Aug 15, 2019 149.88 152.52 145.08 147.36 12,217 -1.20(-0.81%)
Aug 14, 2019 151.20 153.48 147.60 148.56 23,841 -5.04(-3.28%)
Aug 13, 2019 150.72 156.84 146.76 153.60 21,353 +2.52(+1.67%)
Aug 12, 2019 166.32 168.00 150.60 151.08 22,042 -16.92(-10.07%)
Aug 09, 2019 167.76 169.92 163.15 168.00 36,858 +0.00(+0.00%)
Aug 08, 2019 168.36 173.04 162.84 168.00 55,628 -3.00(-1.75%)
Aug 07, 2019 141.96 174.84 140.52 171.00 125,260 +28.68(+20.15%)
Aug 06, 2019 139.32 146.52 139.32 142.32 30,132 +0.00(+0.00%)
Aug 05, 2019 142.80 144.60 137.88 142.32 9,911 -3.12(-2.15%)
Aug 02, 2019 151.44 153.00 142.80 145.44 13,033 -6.96(-4.57%)
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.