Indicators

Assembly Biosciences (NQ: ASMB )

13.15 +0.34 (+2.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.8995	0.9040	0.8700	0.8850	86,171	+0.01(+1.49%)
Sep 28, 2023	0.8940	0.9060	0.8720	0.8720	54,740	-0.01(-1.36%)
Sep 27, 2023	0.9100	0.9200	0.8800	0.8840	59,362	-0.02(-1.83%)
Sep 26, 2023	0.9000	0.9200	0.8720	0.9005	95,943	+0.01(+0.95%)
Sep 25, 2023	0.9100	0.9100	0.8920	0.8920	82,498	-0.03(-3.50%)
Sep 22, 2023	0.9433	0.9500	0.9000	0.9244	113,095	-0.02(-1.66%)
Sep 21, 2023	0.9300	0.9738	0.9000	0.9400	163,306	-0.03(-2.59%)
Sep 20, 2023	0.9400	0.9900	0.9200	0.9650	70,997	+0.03(+2.66%)
Sep 19, 2023	0.9940	1.020	0.9098	0.9400	116,848	-0.06(-5.72%)
Sep 18, 2023	0.9869	0.9999	0.9688	0.9970	455,156	+0.09(+9.60%)
Sep 15, 2023	0.9500	0.9500	0.8600	0.9097	108,118	+0.01(+1.08%)
Sep 14, 2023	0.9035	0.9230	0.8960	0.9000	63,795	-0.00(-0.53%)
Sep 13, 2023	0.9050	0.9220	0.8826	0.9048	115,035	-0.04(-3.74%)
Sep 12, 2023	0.9500	0.9800	0.9400	0.9400	13,860	+0.00(+0.41%)
Sep 11, 2023	0.9600	0.9800	0.9362	0.9362	14,706	-0.03(-2.98%)
Sep 08, 2023	0.8802	0.9900	0.8802	0.9650	126,601	+0.05(+5.82%)
Sep 07, 2023	0.9184	0.9699	0.9000	0.9119	38,985	-0.00(-0.51%)
Sep 06, 2023	0.9700	0.9927	0.9010	0.9166	48,959	-0.03(-3.01%)
Sep 05, 2023	0.9850	1.000	0.9450	0.9450	54,647	-0.04(-3.57%)

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.