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

Assembly Biosciences (NQ: ASMB )

13.24 -0.24 (-1.78%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 25, 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 (%)
Feb 29, 2016 4.940 4.950 4.500 4.540 40,606 -0.41(-8.28%)
Feb 26, 2016 4.950 5.050 4.810 4.950 54,707 +0.04(+0.81%)
Feb 25, 2016 5.180 5.180 4.880 4.910 21,939 -0.27(-5.21%)
Feb 24, 2016 5.120 5.340 4.980 5.180 30,685 -0.01(-0.19%)
Feb 23, 2016 5.390 5.540 4.970 5.190 44,547 -0.18(-3.35%)
Feb 22, 2016 5.650 5.650 5.240 5.370 37,069 -0.22(-3.94%)
Feb 19, 2016 5.750 5.820 5.410 5.590 44,852 -0.21(-3.62%)
Feb 18, 2016 6.440 6.440 5.790 5.800 32,089 -0.56(-8.81%)
Feb 17, 2016 5.890 6.370 5.890 6.360 37,891 +0.47(+7.98%)
Feb 16, 2016 5.700 5.900 5.450 5.890 39,549 +0.46(+8.47%)
Feb 12, 2016 5.560 5.430 5.430 5.430 52,600 -0.07(-1.27%)
Feb 11, 2016 5.400 5.610 5.400 5.500 31,827 -0.02(-0.36%)
Feb 10, 2016 4.960 5.760 4.960 5.520 68,694 +0.57(+11.52%)
Feb 09, 2016 4.650 5.040 4.640 4.950 35,388 +0.23(+4.87%)
Feb 08, 2016 5.050 5.050 4.600 4.720 55,445 -0.38(-7.45%)
Feb 05, 2016 5.340 5.340 5.000 5.100 62,685 -0.28(-5.20%)
Feb 04, 2016 5.160 5.570 5.100 5.380 31,030 +0.19(+3.66%)
Feb 03, 2016 5.140 5.200 4.640 5.190 34,470 +0.07(+1.37%)
Feb 02, 2016 5.200 5.200 5.010 5.120 24,524 -0.15(-2.85%)
Feb 01, 2016 5.120 5.360 4.830 5.270 35,352 +0.15(+2.93%)
Jan 29, 2016 5.080 5.300 5.050 5.120 129,320 +0.04(+0.79%)
Jan 28, 2016 5.150 5.290 4.980 5.080 38,549 -0.04(-0.78%)
Jan 27, 2016 5.420 5.420 5.100 5.120 41,890 -0.31(-5.71%)
Jan 26, 2016 5.670 5.670 5.350 5.430 49,411 -0.19(-3.38%)
Jan 25, 2016 5.720 5.950 5.360 5.620 36,058 -0.14(-2.43%)
Jan 22, 2016 5.780 5.900 5.650 5.760 57,399 +0.07(+1.23%)
Jan 21, 2016 5.830 5.860 5.580 5.690 58,330 -0.14(-2.40%)
Jan 20, 2016 5.500 5.950 5.420 5.830 51,995 +0.23(+4.11%)
Jan 19, 2016 5.790 5.900 5.420 5.600 34,218 -0.05(-0.88%)
Jan 15, 2016 5.570 5.650 5.650 5.650 73,100 -0.09(-1.57%)
Jan 14, 2016 5.680 5.940 5.480 5.740 37,784 +0.02(+0.35%)
Jan 13, 2016 6.720 6.720 5.630 5.720 56,360 -1.04(-15.38%)
Jan 12, 2016 7.040 7.380 6.600 6.760 53,293 -0.27(-3.84%)
Jan 11, 2016 6.610 7.070 6.370 7.030 55,217 +0.42(+6.35%)
Jan 08, 2016 6.940 6.990 6.550 6.610 39,983 -0.31(-4.48%)
Jan 07, 2016 6.850 7.100 6.550 6.920 51,075 -0.07(-1.00%)
Jan 06, 2016 6.710 7.090 6.620 6.990 42,084 +0.15(+2.19%)
Jan 05, 2016 7.180 7.270 6.830 6.840 50,521 -0.35(-4.87%)
Jan 04, 2016 7.500 7.500 7.090 7.190 74,570 -0.32(-4.26%)
Dec 31, 2015 7.540 7.510 7.510 7.510 50,700 -0.04(-0.53%)
Dec 30, 2015 7.560 7.730 7.390 7.550 24,206 -0.05(-0.66%)
Dec 29, 2015 7.730 7.760 7.390 7.600 33,763 -0.10(-1.30%)
Dec 28, 2015 7.750 8.440 7.700 7.700 18,127 -0.05(-0.65%)
Dec 24, 2015 7.780 7.750 7.750 7.750 26,000 -0.05(-0.64%)
Dec 23, 2015 7.340 7.920 7.220 7.800 43,394 +0.48(+6.56%)
Dec 22, 2015 7.650 7.730 7.230 7.320 28,199 -0.33(-4.31%)
Dec 21, 2015 7.950 7.990 7.570 7.650 33,095 -0.23(-2.92%)
Dec 18, 2015 7.670 8.250 7.670 7.880 76,006 +0.16(+2.07%)
Dec 17, 2015 8.390 8.390 7.720 7.720 24,830 -0.69(-8.20%)
Dec 16, 2015 8.050 8.410 7.800 8.410 35,130 +0.38(+4.73%)
Dec 15, 2015 8.140 8.140 7.600 8.030 28,524 +0.19(+2.42%)
Dec 14, 2015 7.810 8.350 7.800 7.840 41,714 -0.06(-0.76%)
Dec 11, 2015 8.090 8.270 7.860 7.900 27,311 -0.41(-4.93%)
Dec 10, 2015 8.220 8.370 7.900 8.310 53,608 +0.06(+0.73%)
Dec 09, 2015 8.440 8.440 8.050 8.250 26,332 -0.19(-2.25%)
Dec 08, 2015 8.040 8.560 7.790 8.440 25,831 +0.33(+4.07%)
Dec 07, 2015 8.430 8.430 7.845 8.110 40,389 -0.37(-4.36%)
Dec 04, 2015 8.850 9.445 8.420 8.480 49,710 -0.41(-4.61%)
Dec 03, 2015 9.810 10.22 8.810 8.890 92,819 -0.92(-9.38%)
Dec 02, 2015 9.800 9.930 9.435 9.810 61,820 +0.04(+0.41%)
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.