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

Assembly Biosciences (NQ: ASMB )

18.50 +0.33 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 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.