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

Assembly Biosciences (NQ: ASMB )

12.65 -0.71 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 0.7200 0.7410 0.7000 0.7001 375,352 -0.02(-3.17%)
Nov 29, 2023 0.7349 0.7650 0.6900 0.7230 455,913 -0.02(-2.30%)
Nov 28, 2023 0.7100 0.7566 0.7050 0.7400 266,367 +0.02(+2.78%)
Nov 27, 2023 0.7110 0.7580 0.7000 0.7200 645,079 +0.00(+0.14%)
Nov 24, 2023 0.7100 0.7400 0.6848 0.7190 1,184,317 +0.07(+11.08%)
Nov 22, 2023 0.6501 0.6933 0.6410 0.6473 1,198,816 -0.01(-0.89%)
Nov 21, 2023 0.6900 0.6900 0.6435 0.6531 463,912 -0.02(-2.67%)
Nov 20, 2023 0.7175 0.7299 0.6638 0.6710 1,548,130 -0.05(-6.81%)
Nov 17, 2023 0.6890 0.7300 0.6811 0.7200 374,057 +0.02(+2.86%)
Nov 16, 2023 0.7300 0.7600 0.6800 0.7000 386,361 -0.04(-5.15%)
Nov 15, 2023 0.7000 0.7700 0.6912 0.7380 956,055 +0.05(+7.11%)
Nov 14, 2023 0.7010 0.7340 0.6431 0.6890 2,216,800 -0.01(-1.50%)
Nov 13, 2023 0.7400 0.7552 0.6888 0.6995 1,351,101 -0.05(-6.11%)
Nov 10, 2023 0.7786 0.7880 0.7200 0.7450 917,615 -0.00(-0.04%)
Nov 09, 2023 0.8600 0.8700 0.7335 0.7453 1,803,851 -0.11(-12.48%)
Nov 08, 2023 0.9090 0.9198 0.8500 0.8516 477,038 -0.04(-4.84%)
Nov 07, 2023 0.8800 0.9250 0.8603 0.8949 472,937 +0.02(+2.17%)
Nov 06, 2023 0.8998 0.9350 0.8000 0.8759 1,317,953 +0.00(+0.47%)
Nov 03, 2023 0.8818 0.9174 0.8546 0.8718 878,699 +0.00(+0.20%)
Nov 02, 2023 0.8853 0.8996 0.8641 0.8701 615,778 -0.02(-1.91%)
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.