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

Assembly Biosciences (NQ: ASMB )

13.33 +0.41 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 0.8735 0.8900 0.8560 0.8769 414,981 +0.01(+0.79%)
Oct 30, 2023 0.8200 0.8899 0.8198 0.8700 651,476 +0.05(+6.59%)
Oct 27, 2023 0.8090 0.8299 0.7860 0.8162 809,961 +0.00(+0.25%)
Oct 26, 2023 0.8460 0.8690 0.8067 0.8142 830,258 -0.02(-2.12%)
Oct 25, 2023 0.8800 0.8999 0.8217 0.8318 1,151,868 -0.04(-5.08%)
Oct 24, 2023 0.8810 0.9100 0.8352 0.8763 1,958,500 -0.02(-1.91%)
Oct 23, 2023 0.9490 0.9500 0.8600 0.8934 2,689,235 -0.08(-7.90%)
Oct 20, 2023 1.030 1.060 0.9610 0.9700 2,156,113 -0.08(-7.62%)
Oct 19, 2023 0.9700 1.160 0.9701 1.050 4,846,789 +0.04(+3.96%)
Oct 18, 2023 1.220 1.240 0.9718 1.010 8,621,274 -0.24(-19.20%)
Oct 17, 2023 1.450 1.670 1.200 1.250 75,794,280 +0.52(+72.18%)
Oct 16, 2023 0.7100 0.7500 0.7190 0.7260 47,601 +0.02(+2.11%)
Oct 13, 2023 0.7400 0.7500 0.7110 0.7110 35,303 -0.03(-4.56%)
Oct 12, 2023 0.7500 0.7600 0.7300 0.7450 64,937 +0.01(+0.68%)
Oct 11, 2023 0.7000 0.7812 0.7000 0.7400 110,957 +0.01(+1.31%)
Oct 10, 2023 0.7489 0.7770 0.7150 0.7304 185,526 -0.04(-5.11%)
Oct 09, 2023 0.7510 0.7900 0.6690 0.7697 601,204 +0.01(+1.95%)
Oct 06, 2023 0.7900 0.8000 0.7550 0.7550 90,994 -0.04(-4.43%)
Oct 05, 2023 0.8090 0.8090 0.7540 0.7900 86,789 +0.00(+0.00%)
Oct 04, 2023 0.8090 0.8217 0.7900 0.7900 116,661 +0.00(+0.00%)
Oct 03, 2023 0.8300 0.8500 0.7875 0.7900 373,397 -0.06(-7.06%)
Oct 02, 2023 0.8700 0.8850 0.8200 0.8500 86,311 -0.04(-3.95%)
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%)
Sep 01, 2023 0.9900 1.050 0.9300 0.9800 143,550 -0.01(-1.00%)
Aug 31, 2023 0.9540 1.030 0.9540 0.9899 133,783 +0.04(+3.76%)
Aug 30, 2023 0.9400 0.9551 0.9373 0.9540 77,637 +0.01(+1.49%)
Aug 29, 2023 0.9447 0.9500 0.9320 0.9400 51,846 +0.01(+0.86%)
Aug 28, 2023 0.9000 0.9400 0.8500 0.9320 179,823 +0.04(+4.40%)
Aug 25, 2023 0.9700 0.9700 0.8800 0.8927 49,248 -0.04(-3.79%)
Aug 24, 2023 0.9100 0.9746 0.8900 0.9279 84,302 +0.02(+1.97%)
Aug 23, 2023 0.8900 0.9569 0.8810 0.9100 39,628 -0.01(-0.87%)
Aug 22, 2023 0.9076 0.9500 0.8620 0.9180 65,767 +0.03(+3.15%)
Aug 21, 2023 0.9320 0.9900 0.8830 0.8900 96,237 -0.04(-4.30%)
Aug 18, 2023 0.9300 0.9800 0.9210 0.9300 32,545 +0.01(+0.98%)
Aug 17, 2023 0.9400 0.9598 0.9210 0.9210 77,001 -0.03(-3.05%)
Aug 16, 2023 0.9700 0.9900 0.9300 0.9500 182,754 -0.04(-3.99%)
Aug 15, 2023 0.9800 1.010 0.9600 0.9895 111,175 -0.01(-1.05%)
Aug 14, 2023 1.020 1.020 1.000 1.000 88,688 -0.05(-4.76%)
Aug 11, 2023 1.060 1.073 1.000 1.050 119,614 -0.02(-1.87%)
Aug 10, 2023 1.040 1.080 1.030 1.070 48,475 +0.01(+0.94%)
Aug 09, 2023 1.040 1.120 1.040 1.060 149,928 -0.02(-1.85%)
Aug 08, 2023 1.110 1.110 1.040 1.080 95,004 -0.01(-0.92%)
Aug 07, 2023 1.110 1.150 1.060 1.090 97,958 -0.01(-0.91%)
Aug 04, 2023 1.110 1.140 1.100 1.100 67,544 -0.01(-0.90%)
Aug 03, 2023 1.130 1.140 1.100 1.110 113,243 +0.00(+0.00%)
Aug 02, 2023 1.060 1.115 1.060 1.110 75,743 +0.02(+1.83%)
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.