Indicators

Assembly Biosciences (NQ: ASMB )

13.40 +0.39 (+3.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.100	6.240	5.710	5.760	2,023,266	-0.24(-4.00%)
Nov 27, 2020	5.800	6.140	5.790	6.000	1,256,500	+0.30(+5.26%)
Nov 25, 2020	5.570	5.770	5.500	5.700	1,075,100	+0.18(+3.26%)
Nov 24, 2020	5.530	5.550	5.350	5.520	1,910,693	+0.02(+0.36%)
Nov 23, 2020	5.390	5.550	5.310	5.500	1,088,659	+0.06(+1.10%)
Nov 20, 2020	5.370	5.460	5.210	5.440	1,309,300	+0.07(+1.30%)
Nov 19, 2020	5.420	5.505	5.300	5.370	914,420	+0.05(+0.94%)
Nov 18, 2020	5.640	5.660	5.300	5.320	2,224,738	-0.29(-5.17%)
Nov 17, 2020	5.570	5.650	5.470	5.610	1,386,682	-0.01(-0.18%)
Nov 16, 2020	5.670	5.760	5.460	5.620	1,705,066	+0.00(+0.00%)
Nov 13, 2020	5.590	5.740	5.390	5.620	1,365,800	+0.08(+1.44%)
Nov 12, 2020	5.400	5.640	5.320	5.540	1,749,540	+0.19(+3.55%)
Nov 11, 2020	5.440	5.520	5.180	5.350	2,456,261	-0.13(-2.37%)
Nov 10, 2020	5.700	5.820	5.340	5.480	2,707,592	-0.09(-1.62%)
Nov 09, 2020	5.080	5.680	5.040	5.570	7,407,082	+0.70(+14.37%)
Nov 06, 2020	6.300	6.350	4.780	4.870	21,650,200	-11.03(-69.37%)
Nov 05, 2020	16.26	16.40	15.66	15.90	175,985	-0.14(-0.87%)
Nov 04, 2020	15.00	16.36	14.95	16.04	444,120	+1.16(+7.80%)
Nov 03, 2020	14.89	15.09	14.17	14.88	430,026	+0.13(+0.88%)

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.