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

Assembly Biosciences (NQ: ASMB )

13.40 +0.39 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.