Skip to main content

Assembly Biosciences (NQ: ASMB )

18.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.720 10.08 9.540 9.841 30,882 +0.18(+1.88%)
Dec 28, 2023 9.881 10.12 9.481 9.660 35,507 -0.11(-1.11%)
Dec 27, 2023 9.938 10.05 9.618 9.768 16,881 -0.07(-0.73%)
Dec 26, 2023 9.480 10.04 9.480 9.840 56,452 +0.36(+3.80%)
Dec 22, 2023 9.196 9.600 9.196 9.480 19,157 +0.37(+4.08%)
Dec 21, 2023 9.360 9.540 9.103 9.108 20,019 -0.13(-1.43%)
Dec 20, 2023 9.109 9.342 9.000 9.240 21,363 +0.12(+1.32%)
Dec 19, 2023 9.000 9.334 8.819 9.120 16,190 -0.02(-0.25%)
Dec 18, 2023 9.240 9.480 9.040 9.143 14,668 +0.11(+1.20%)
Dec 15, 2023 9.600 9.719 9.035 9.035 55,042 -0.45(-4.70%)
Dec 14, 2023 9.240 9.481 9.004 9.480 21,202 +0.11(+1.15%)
Dec 13, 2023 8.760 9.372 8.640 9.372 22,628 +0.59(+6.69%)
Dec 12, 2023 8.760 8.946 8.431 8.784 30,091 -0.32(-3.54%)
Dec 11, 2023 8.875 9.160 8.777 9.107 17,516 -0.01(-0.14%)
Dec 08, 2023 8.880 9.235 8.666 9.120 17,993 +0.21(+2.34%)
Dec 07, 2023 8.974 9.240 8.700 8.911 12,908 -0.33(-3.56%)
Dec 06, 2023 8.760 9.600 8.716 9.240 16,708 +0.20(+2.26%)
Dec 05, 2023 8.699 9.120 8.640 9.036 30,058 +0.16(+1.76%)
Dec 04, 2023 8.652 9.001 8.592 8.880 18,086 +0.29(+3.35%)
Dec 01, 2023 8.400 8.760 8.400 8.592 8,016 +0.19(+2.27%)
Nov 30, 2023 8.640 8.892 8.400 8.401 31,279 -0.27(-3.17%)
Nov 29, 2023 8.819 9.180 8.280 8.676 37,992 -0.20(-2.30%)
Nov 28, 2023 8.520 9.079 8.460 8.880 22,197 +0.24(+2.78%)
Nov 27, 2023 8.532 9.096 8.400 8.640 53,756 +0.01(+0.14%)
Nov 24, 2023 8.520 8.880 8.218 8.628 98,693 +0.86(+11.08%)
Nov 22, 2023 7.801 8.320 7.692 7.768 99,901 -0.07(-0.89%)
Nov 21, 2023 8.280 8.280 7.722 7.837 38,659 -0.21(-2.67%)
Nov 20, 2023 8.610 8.759 7.966 8.052 129,010 -0.59(-6.81%)
Nov 17, 2023 8.268 8.760 8.173 8.640 31,171 +0.24(+2.86%)
Nov 16, 2023 8.760 9.120 8.160 8.400 32,196 -0.46(-5.15%)
Nov 15, 2023 8.400 9.240 8.294 8.856 79,671 +0.59(+7.11%)
Nov 14, 2023 8.412 8.808 7.717 8.268 184,733 -0.13(-1.50%)
Nov 13, 2023 8.880 9.062 8.266 8.394 112,591 -0.55(-6.11%)
Nov 10, 2023 9.343 9.456 8.640 8.940 76,467 -0.00(-0.04%)
Nov 09, 2023 10.32 10.44 8.802 8.944 150,320 -1.28(-12.48%)
Nov 08, 2023 10.91 11.04 10.20 10.22 39,753 -0.52(-4.84%)
Nov 07, 2023 10.56 11.10 10.32 10.74 39,411 +0.23(+2.17%)
Nov 06, 2023 10.80 11.22 9.600 10.51 109,829 +0.05(+0.47%)
Nov 03, 2023 10.58 11.01 10.26 10.46 73,224 +0.02(+0.20%)
Nov 02, 2023 10.62 10.80 10.37 10.44 51,314 -0.20(-1.91%)
Nov 01, 2023 10.92 11.04 10.50 10.64 50,761 +0.12(+1.15%)
Oct 31, 2023 10.48 10.68 10.27 10.52 34,581 +0.08(+0.79%)
Oct 30, 2023 9.840 10.68 9.838 10.44 54,289 +0.65(+6.59%)
Oct 27, 2023 9.708 9.959 9.432 9.794 67,496 +0.02(+0.25%)
Oct 26, 2023 10.15 10.43 9.680 9.770 69,188 -0.21(-2.12%)
Oct 25, 2023 10.56 10.80 9.860 9.982 95,989 -0.53(-5.08%)
Oct 24, 2023 10.57 10.92 10.02 10.52 163,208 -0.21(-1.91%)
Oct 23, 2023 11.39 11.40 10.32 10.72 224,102 -0.92(-7.90%)
Oct 20, 2023 12.36 12.72 11.53 11.64 179,676 -0.96(-7.62%)
Oct 19, 2023 11.64 13.92 11.64 12.60 403,899 +0.48(+3.96%)
Oct 18, 2023 14.64 14.88 11.66 12.12 718,439 -2.88(-19.20%)
Oct 17, 2023 17.40 20.04 14.40 15.00 6,316,190 +6.29(+72.18%)
Oct 16, 2023 8.520 9.000 8.628 8.712 3,966 +0.18(+2.11%)
Oct 13, 2023 8.880 9.000 8.532 8.532 2,941 -0.41(-4.56%)
Oct 12, 2023 9.000 9.120 8.760 8.940 5,411 +0.06(+0.68%)
Oct 11, 2023 8.400 9.374 8.400 8.880 9,246 +0.12(+1.31%)
Oct 10, 2023 8.987 9.324 8.580 8.765 15,460 -0.47(-5.11%)
Oct 09, 2023 9.012 9.480 8.028 9.236 50,100 +0.18(+1.95%)
Oct 06, 2023 9.480 9.600 9.060 9.060 7,582 -0.42(-4.43%)
Oct 05, 2023 9.708 9.708 9.048 9.480 7,232 +0.00(+0.00%)
Oct 04, 2023 9.708 9.860 9.480 9.480 9,721 +0.00(+0.00%)
Oct 03, 2023 9.960 10.20 9.450 9.480 31,116 -0.72(-7.06%)
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.