Indicators

Assembly Biosciences (NQ: ASMB )

12.47 -0.43 (-3.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.20	18.13	16.84	18.12	308,300	+0.38(+2.14%)
Feb 27, 2020	19.51	19.76	17.70	17.74	287,593	-2.15(-10.81%)
Feb 26, 2020	19.70	20.30	19.60	19.89	148,097	+0.30(+1.53%)
Feb 25, 2020	20.79	21.40	19.36	19.59	238,268	-1.04(-5.04%)
Feb 24, 2020	20.31	20.90	19.96	20.63	313,678	-0.60(-2.83%)
Feb 21, 2020	21.13	21.75	20.65	21.23	241,500	+0.07(+0.33%)
Feb 20, 2020	20.82	21.25	20.19	21.16	289,830	+0.38(+1.83%)
Feb 19, 2020	21.01	21.42	20.62	20.78	260,772	-0.17(-0.81%)
Feb 18, 2020	20.45	21.05	20.40	20.95	178,673	+0.53(+2.60%)
Feb 14, 2020	21.25	21.47	20.20	20.42	189,400	-0.76(-3.59%)
Feb 13, 2020	20.57	21.39	20.35	21.18	186,751	+0.46(+2.22%)
Feb 12, 2020	20.50	20.87	20.43	20.72	232,644	+0.28(+1.37%)
Feb 11, 2020	20.65	20.87	20.12	20.44	437,668	-0.09(-0.44%)
Feb 10, 2020	20.40	20.68	20.30	20.53	291,035	+0.13(+0.64%)
Feb 07, 2020	19.65	20.80	19.36	20.40	418,400	+0.75(+3.82%)
Feb 06, 2020	19.48	19.78	19.34	19.65	245,023	+0.22(+1.13%)
Feb 05, 2020	18.95	19.68	18.67	19.43	212,125	+0.71(+3.79%)
Feb 04, 2020	18.66	18.81	18.46	18.72	208,129	+0.36(+1.96%)

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.