Skip to main content

Assembly Biosciences (NQ: ASMB )

13.19 -0.28 (-2.08%)
Streaming Delayed Price Updated: 11:59 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 13.06 13.50 12.63 13.47 41,053 +0.68(+5.32%)
Feb 29, 2024 12.94 12.94 12.24 12.79 23,726 +0.05(+0.39%)
Feb 28, 2024 12.45 13.43 12.22 12.74 31,654 +0.39(+3.16%)
Feb 27, 2024 11.72 12.70 11.70 12.35 46,219 +0.77(+6.65%)
Feb 26, 2024 11.32 11.63 11.15 11.58 25,667 +0.24(+2.12%)
Feb 23, 2024 11.43 11.50 11.05 11.34 12,818 -0.11(-0.96%)
Feb 22, 2024 11.30 11.45 11.22 11.45 14,194 +0.06(+0.53%)
Feb 21, 2024 11.11 11.45 11.11 11.39 12,249 +0.28(+2.52%)
Feb 20, 2024 11.26 11.38 11.05 11.11 21,299 -0.33(-2.88%)
Feb 16, 2024 11.61 11.61 11.03 11.44 30,050 -0.26(-2.22%)
Feb 15, 2024 11.71 11.72 11.01 11.70 22,370 -0.02(-0.17%)
Feb 14, 2024 12.24 12.24 11.28 11.72 20,857 -0.11(-0.93%)
Feb 13, 2024 12.20 12.27 11.78 11.83 23,313 -0.44(-3.59%)
Feb 12, 2024 11.01 13.10 11.01 12.27 52,884 +11.26(+1114.85%)
Feb 09, 2024 1.010 1.050 0.9800 1.010 748,925 +0.03(+3.58%)
Feb 08, 2024 1.000 1.030 0.8200 0.9751 2,418,996 -0.02(-2.47%)
Feb 07, 2024 1.040 1.050 0.9700 0.9998 479,306 -0.03(-2.93%)
Feb 06, 2024 1.050 1.050 1.010 1.030 353,114 +0.02(+1.98%)
Feb 05, 2024 1.020 1.050 0.9800 1.010 393,620 +0.02(+2.02%)
Feb 02, 2024 0.9700 1.000 0.9550 0.9900 139,946 +0.04(+4.55%)
Feb 01, 2024 0.9410 0.9700 0.9100 0.9469 163,294 +0.01(+0.72%)
Jan 31, 2024 1.080 1.090 0.9101 0.9401 751,152 -0.10(-9.61%)
Jan 30, 2024 0.9900 1.120 0.9800 1.040 1,248,156 +0.08(+8.79%)
Jan 29, 2024 0.9300 0.9799 0.9020 0.9560 592,523 +0.06(+6.21%)
Jan 26, 2024 0.9100 0.9500 0.8900 0.9001 153,970 -0.01(-1.09%)
Jan 25, 2024 0.9100 0.9250 0.8800 0.9100 125,732 +0.00(+0.46%)
Jan 24, 2024 0.9500 0.9690 0.8520 0.9058 658,931 +0.02(+2.47%)
Jan 23, 2024 0.8600 0.9500 0.8600 0.8840 780,020 +0.03(+3.98%)
Jan 22, 2024 0.8820 0.8900 0.8302 0.8502 363,100 -0.01(-1.02%)
Jan 19, 2024 0.8000 0.8634 0.7906 0.8590 847,092 +0.06(+7.37%)
Jan 18, 2024 0.8178 0.8178 0.7900 0.8000 425,008 -0.02(-2.42%)
Jan 17, 2024 0.7880 0.8198 0.7601 0.8198 455,747 +0.02(+2.81%)
Jan 16, 2024 0.8000 0.8071 0.7800 0.7974 202,082 -0.01(-1.56%)
Jan 12, 2024 0.8128 0.8240 0.7900 0.8100 142,627 +0.00(+0.12%)
Jan 11, 2024 0.8100 0.8307 0.8000 0.8090 94,299 +0.00(+0.45%)
Jan 10, 2024 0.8200 0.8200 0.7901 0.8054 190,482 -0.02(-2.00%)
Jan 09, 2024 0.8400 0.8450 0.7800 0.8218 117,755 -0.02(-2.75%)
Jan 08, 2024 0.8000 0.8600 0.7722 0.8450 614,774 +0.04(+4.58%)
Jan 05, 2024 0.8200 0.8300 0.7913 0.8080 95,313 +0.00(+0.21%)
Jan 04, 2024 0.8265 0.8325 0.7900 0.8063 155,324 -0.01(-0.65%)
Jan 03, 2024 0.8300 0.8395 0.7942 0.8116 212,226 -0.02(-2.45%)
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.